45,065€
1,72%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 44,60 | 45,00 | 44,60 | 45,00 | 1,57% | 310,00 |
| 30.03.2023 | 44,69 | 44,72 | 44,31 | 44,31 | -0,27% | 170,00 |
| 29.03.2023 | 44,50 | 44,69 | 44,42 | 44,43 | 0,01% | 669,00 |
| 28.03.2023 | 44,30 | 44,42 | 44,01 | 44,42 | 0,78% | 6.165,00 |
| 27.03.2023 | 45,20 | 45,40 | 44,08 | 44,08 | -3,03% | 2.677,00 |
| 24.03.2023 | 44,19 | 45,51 | 44,02 | 45,45 | 3,38% | 2.965,00 |
| 23.03.2023 | 43,14 | 44,04 | 43,01 | 43,97 | 1,77% | 175,00 |
| 22.03.2023 | 43,01 | 43,22 | 42,74 | 43,20 | 0,47% | 949,00 |
| 21.03.2023 | 44,71 | 44,73 | 42,82 | 43,00 | -2,85% | 3.008,00 |
| 20.03.2023 | 45,70 | 46,35 | 44,26 | 44,26 | -3,15% | 4.406,00 |
| 17.03.2023 | 43,07 | 45,70 | 43,07 | 45,70 | 6,78% | 659,00 |
| 16.03.2023 | 43,53 | 43,60 | 42,28 | 42,80 | -1,82% | 1.874,00 |
| 15.03.2023 | 41,30 | 43,60 | 41,30 | 43,60 | 6,20% | 2.510,00 |
| 14.03.2023 | 42,49 | 42,49 | 41,05 | 41,05 | 0,61% | 480,00 |
| 13.03.2023 | 40,00 | 40,80 | 39,88 | 40,80 | 1,83% | 1.785,00 |
| 10.03.2023 | 39,61 | 40,37 | 39,31 | 40,07 | 0,92% | 2.195,00 |
| 09.03.2023 | 40,01 | 40,33 | 39,34 | 39,70 | -0,69% | 1.213,00 |
| 08.03.2023 | 40,00 | 40,19 | 39,98 | 39,98 | -1,05% | 500,00 |
| 07.03.2023 | 41,35 | 41,35 | 40,00 | 40,40 | -3,27% | 1.490,00 |
| 06.03.2023 | 42,25 | 42,25 | 41,71 | 41,77 | 0,64% | 1.355,00 |
| 03.03.2023 | 41,70 | 42,00 | 41,30 | 41,50 | -0,46% | 4.994,00 |
| 02.03.2023 | 41,20 | 42,00 | 41,20 | 41,69 | -0,50% | 388,00 |
| 01.03.2023 | 44,07 | 44,07 | 41,20 | 41,90 | 2,26% | 1.265,00 |
| 28.02.2023 | 40,61 | 40,98 | 40,56 | 40,98 | -0,68% | 734,00 |
| 27.02.2023 | 41,26 | 41,33 | 40,90 | 41,26 | -1,67% | 688,00 |
| 24.02.2023 | 41,94 | 41,96 | 41,00 | 41,96 | -0,17% | 1.562,00 |
| 23.02.2023 | 41,99 | 42,70 | 40,85 | 42,03 | 0,06% | 1.801,00 |
| 22.02.2023 | 42,60 | 42,60 | 42,00 | 42,00 | -0,81% | 1.172,00 |
| 21.02.2023 | 42,41 | 42,60 | 42,35 | 42,35 | -0,53% | 866,00 |
| 20.02.2023 | 42,20 | 42,90 | 42,20 | 42,57 | 0,32% | 527,00 |
| 17.02.2023 | 42,67 | 42,67 | 42,44 | 42,44 | -2,38% | 20,00 |
| 16.02.2023 | 44,00 | 44,14 | 42,48 | 43,47 | -0,65% | 2.206,00 |
| 15.02.2023 | 43,33 | 43,76 | 43,01 | 43,76 | 0,37% | 1.940,00 |
| 14.02.2023 | 45,04 | 45,15 | 43,60 | 43,60 | -3,69% | 1.477,00 |
| 13.02.2023 | 44,81 | 45,49 | 44,81 | 45,27 | 1,38% | 470,00 |
| 10.02.2023 | 44,42 | 44,77 | 44,42 | 44,65 | 1,02% | 171,00 |
| 09.02.2023 | 45,11 | 45,11 | 44,20 | 44,20 | -3,59% | 828,00 |
| 08.02.2023 | 45,44 | 46,00 | 45,23 | 45,85 | 1,43% | 714,00 |
| 07.02.2023 | 44,64 | 45,26 | 44,64 | 45,20 | 2,38% | 4.036,00 |
| 06.02.2023 | 44,70 | 44,70 | 43,49 | 44,15 | -5,60% | 3.484,00 |
| 03.02.2023 | 47,40 | 48,11 | 46,05 | 46,77 | -2,15% | 3.160,00 |
| 02.02.2023 | 49,88 | 49,88 | 47,80 | 47,80 | -1,24% | 4.272,00 |
| 01.02.2023 | 48,29 | 48,40 | 48,28 | 48,40 | 1,26% | 450,00 |
| 31.01.2023 | 48,19 | 48,38 | 47,80 | 47,80 | -1,35% | 3.622,00 |
| 30.01.2023 | 48,79 | 48,94 | 48,46 | 48,46 | -2,83% | 1.692,00 |
| 27.01.2023 | 49,39 | 49,87 | 49,39 | 49,87 | 1,89% | 746,00 |
| 26.01.2023 | 50,13 | 50,42 | 48,94 | 48,94 | -2,51% | 800,00 |
| 25.01.2023 | 48,74 | 50,20 | 48,50 | 50,20 | 0,81% | 1.100,00 |
| 24.01.2023 | 49,40 | 49,80 | 49,00 | 49,80 | 2,81% | 1.281,00 |
| 23.01.2023 | 48,51 | 48,98 | 48,44 | 48,44 | -0,54% | 1.138,00 |
| 20.01.2023 | 48,70 | 48,70 | 48,70 | 48,70 | -0,79% | - |
| 19.01.2023 | 47,79 | 49,09 | 47,04 | 49,09 | 2,27% | 3.419,00 |
| 18.01.2023 | 48,21 | 48,40 | 48,00 | 48,00 | -0,35% | 856,00 |
| 17.01.2023 | 49,31 | 49,38 | 48,17 | 48,17 | -4,02% | 270,00 |
| 16.01.2023 | 49,76 | 50,19 | 49,76 | 50,19 | 0,81% | 1.338,00 |
| 13.01.2023 | 49,18 | 49,79 | 49,00 | 49,79 | 0,44% | 1.309,00 |
| 12.01.2023 | 48,83 | 49,86 | 48,83 | 49,57 | 3,29% | 1.901,00 |
| 11.01.2023 | 49,42 | 49,79 | 47,99 | 47,99 | -3,12% | 1.445,00 |
| 10.01.2023 | 48,91 | 49,53 | 48,62 | 49,53 | 2,53% | 351,00 |
| 09.01.2023 | 49,99 | 50,17 | 48,31 | 48,31 | -2,39% | 2.268,00 |
| 06.01.2023 | 49,17 | 50,00 | 48,75 | 49,50 | 3,76% | 2.302,00 |
| 05.01.2023 | 48,61 | 48,73 | 47,70 | 47,70 | -0,53% | 2.892,00 |
| 04.01.2023 | 47,50 | 49,09 | 47,35 | 47,96 | 2,10% | 5.773,00 |
| 03.01.2023 | 45,30 | 46,97 | 45,27 | 46,97 | 5,50% | 1.530,00 |
| 02.01.2023 | 44,31 | 44,52 | 44,31 | 44,52 | 0,34% | 153,00 |
| 30.12.2022 | 44,51 | 44,51 | 44,37 | 44,37 | -0,92% | 14,00 |
| 29.12.2022 | 44,55 | 44,83 | 44,55 | 44,78 | 1,63% | 143,00 |
| 28.12.2022 | 45,53 | 45,53 | 44,06 | 44,06 | -2,93% | 457,00 |
| 27.12.2022 | 45,50 | 46,07 | 45,26 | 45,39 | 0,87% | 1.676,00 |
| 23.12.2022 | 44,84 | 45,12 | 44,84 | 45,00 | 1,91% | 1.382,00 |
| 22.12.2022 | 44,49 | 44,49 | 44,16 | 44,16 | -1,99% | 100,00 |
| 21.12.2022 | 45,00 | 45,50 | 45,00 | 45,05 | -0,99% | 170,00 |
| 20.12.2022 | 43,00 | 45,50 | 43,00 | 45,50 | 5,11% | 419,00 |
| 19.12.2022 | 43,76 | 43,76 | 43,29 | 43,29 | 1,28% | 4.322,00 |
| 16.12.2022 | 42,80 | 42,80 | 42,71 | 42,75 | -0,59% | 825,00 |
| 15.12.2022 | 44,02 | 44,02 | 42,95 | 43,00 | -2,92% | 1.070,00 |
| 14.12.2022 | 44,00 | 44,93 | 44,00 | 44,30 | -0,48% | 426,00 |
| 13.12.2022 | 44,33 | 46,00 | 44,15 | 44,51 | 1,18% | 710,00 |
| 12.12.2022 | 44,16 | 44,16 | 43,34 | 43,99 | -0,02% | 2.205,00 |
| 09.12.2022 | 44,85 | 45,31 | 44,00 | 44,00 | -1,70% | 426,00 |
| 08.12.2022 | 44,76 | 44,76 | 44,76 | 44,76 | -0,75% | - |
| 07.12.2022 | 44,61 | 45,10 | 44,61 | 45,10 | 1,46% | 124,00 |
| 06.12.2022 | 45,17 | 45,75 | 44,45 | 44,45 | -3,37% | 535,00 |
| 05.12.2022 | 46,47 | 46,47 | 45,00 | 46,00 | -0,53% | 1.320,00 |
| 02.12.2022 | 45,96 | 46,25 | 45,30 | 46,25 | -1,02% | 995,00 |
| 01.12.2022 | 45,80 | 47,10 | 45,50 | 46,72 | 3,83% | 2.966,00 |
| 30.11.2022 | 44,31 | 45,00 | 44,24 | 45,00 | 3,10% | 1.617,00 |
| 29.11.2022 | 43,30 | 43,74 | 43,25 | 43,64 | 1,23% | 3.156,00 |
| 28.11.2022 | 43,91 | 44,30 | 43,11 | 43,11 | -2,70% | 1.990,00 |
| 25.11.2022 | 44,31 | 44,50 | 44,31 | 44,31 | -1,33% | 150,00 |
| 24.11.2022 | 44,41 | 44,90 | 44,23 | 44,90 | 0,08% | 4.178,00 |
| 23.11.2022 | 44,78 | 44,87 | 44,76 | 44,87 | 0,58% | 130,00 |
| 22.11.2022 | 43,61 | 44,61 | 43,61 | 44,61 | 3,13% | 3.420,00 |
| 21.11.2022 | 43,51 | 44,00 | 43,25 | 43,25 | 1,73% | 4.411,00 |
| 18.11.2022 | 42,99 | 43,31 | 42,52 | 42,52 | -0,98% | 2.825,00 |
| 17.11.2022 | 43,50 | 43,83 | 42,89 | 42,94 | -3,18% | 377,00 |
| 16.11.2022 | 43,85 | 44,38 | 43,60 | 44,35 | -0,06% | 244,00 |
| 15.11.2022 | 44,96 | 45,00 | 43,16 | 44,37 | -0,75% | 6.687,00 |
| 14.11.2022 | 45,20 | 45,20 | 44,71 | 44,71 | -0,21% | 1.480,00 |
| 11.11.2022 | 45,60 | 45,63 | 44,50 | 44,80 | -2,42% | 1.734,00 |