64,970€
1,55%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 64,52 | 65,83 | 64,22 | 64,97 | 1,55% | 4.940,00 |
| 04.09.2025 | 64,09 | 64,54 | 63,12 | 63,98 | -1,89% | 665,00 |
| 03.09.2025 | 64,62 | 65,73 | 64,46 | 65,21 | 0,29% | 3.240,00 |
| 02.09.2025 | 64,85 | 65,71 | 63,24 | 65,02 | 0,56% | 2.562,00 |
| 01.09.2025 | 64,18 | 64,77 | 64,18 | 64,66 | 1,59% | 800,00 |
| 29.08.2025 | 62,29 | 63,70 | 62,26 | 63,65 | 1,48% | 379,00 |
| 28.08.2025 | 62,11 | 62,72 | 61,87 | 62,72 | 0,85% | 311,00 |
| 27.08.2025 | 62,09 | 62,39 | 61,69 | 62,19 | -0,18% | 380,00 |
| 26.08.2025 | 61,30 | 62,44 | 61,04 | 62,30 | 1,76% | 710,00 |
| 25.08.2025 | 60,69 | 61,38 | 60,43 | 61,22 | 1,53% | 2.523,00 |
| 22.08.2025 | 60,08 | 60,64 | 59,47 | 60,30 | -0,15% | - |
| 21.08.2025 | 59,09 | 60,93 | 58,79 | 60,39 | 2,03% | 80,00 |
| 20.08.2025 | 58,06 | 59,23 | 57,89 | 59,19 | 2,31% | 400,00 |
| 19.08.2025 | 59,29 | 59,29 | 57,71 | 57,86 | -2,18% | 600,00 |
| 18.08.2025 | 59,40 | 59,81 | 58,92 | 59,15 | -0,18% | 305,00 |
| 15.08.2025 | 59,00 | 59,46 | 58,08 | 59,25 | 0,83% | 400,00 |
| 14.08.2025 | 58,74 | 59,10 | 58,32 | 58,76 | 0,26% | 1.250,00 |
| 13.08.2025 | 59,04 | 59,58 | 58,36 | 58,61 | -0,73% | 100,00 |
| 12.08.2025 | 59,52 | 59,73 | 58,57 | 59,04 | -0,52% | 1.575,00 |
| 11.08.2025 | 58,64 | 59,73 | 57,80 | 59,35 | 0,15% | 2.325,00 |
| 08.08.2025 | 59,73 | 60,51 | 58,83 | 59,26 | -0,02% | 1.101,00 |
| 07.08.2025 | 58,38 | 59,53 | 58,30 | 59,27 | 1,69% | 843,00 |
| 06.08.2025 | 57,90 | 58,86 | 57,17 | 58,29 | 0,34% | 350,00 |
| 05.08.2025 | 56,46 | 58,27 | 55,88 | 58,09 | 2,70% | 464,00 |
| 04.08.2025 | 54,37 | 56,60 | 54,31 | 56,57 | 4,55% | 2.564,00 |
| 01.08.2025 | 54,31 | 55,09 | 53,47 | 54,11 | -0,52% | 332,00 |
| 31.07.2025 | 54,90 | 55,24 | 54,08 | 54,39 | -0,32% | 3.027,00 |
| 30.07.2025 | 55,45 | 55,70 | 54,21 | 54,57 | -1,48% | 415,00 |
| 29.07.2025 | 55,13 | 55,59 | 54,89 | 55,39 | 0,83% | 104,00 |
| 28.07.2025 | 55,74 | 56,00 | 53,87 | 54,93 | -1,90% | 1.837,00 |
| 25.07.2025 | 53,45 | 56,78 | 53,23 | 56,00 | 7,02% | 8.660,00 |
| 24.07.2025 | 51,90 | 52,50 | 51,00 | 52,32 | 0,25% | 450,00 |
| 23.07.2025 | 52,46 | 53,30 | 51,84 | 52,19 | -0,67% | 950,00 |
| 22.07.2025 | 51,22 | 52,65 | 50,97 | 52,54 | 2,58% | 1.334,00 |
| 21.07.2025 | 50,10 | 51,85 | 49,73 | 51,22 | 2,26% | 278,00 |
| 18.07.2025 | 49,94 | 50,34 | 49,68 | 50,09 | 0,15% | 404,00 |
| 17.07.2025 | 50,13 | 50,72 | 48,96 | 50,01 | -0,39% | 274,00 |
| 16.07.2025 | 49,38 | 50,55 | 49,11 | 50,21 | 1,58% | 3.360,00 |
| 15.07.2025 | 52,36 | 52,37 | 47,71 | 49,43 | -5,20% | 2.450,00 |
| 14.07.2025 | 51,62 | 52,38 | 51,45 | 52,14 | 1,39% | 7.630,00 |
| 11.07.2025 | 51,34 | 51,69 | 50,88 | 51,43 | 0,64% | 1.079,00 |
| 10.07.2025 | 50,38 | 51,13 | 50,14 | 51,10 | 1,89% | 259,00 |
| 09.07.2025 | 49,01 | 50,35 | 48,85 | 50,15 | 2,01% | 1.143,00 |
| 08.07.2025 | 51,50 | 51,50 | 48,65 | 49,16 | -2,84% | 1.110,00 |
| 04.07.2025 | 50,80 | 50,80 | 50,56 | 50,60 | -0,32% | 1.315,00 |
| 03.07.2025 | 50,61 | 50,78 | 50,49 | 50,76 | -0,41% | 1.000,00 |
| 02.07.2025 | 49,81 | 50,97 | 49,81 | 50,97 | 1,53% | 850,00 |
| 01.07.2025 | 49,65 | 50,24 | 49,65 | 50,20 | 2,48% | 930,00 |
| 30.06.2025 | 48,52 | 48,99 | 48,52 | 48,99 | 1,26% | 464,00 |
| 27.06.2025 | 49,58 | 49,58 | 48,38 | 48,38 | -3,83% | 265,00 |
| 26.06.2025 | 49,62 | 50,43 | 49,57 | 50,30 | 1,17% | 945,00 |
| 25.06.2025 | 49,93 | 50,25 | 49,72 | 49,72 | -0,70% | 1.690,00 |
| 24.06.2025 | 50,51 | 50,51 | 49,93 | 50,07 | -4,12% | - |
| 23.06.2025 | 51,00 | 52,22 | 50,72 | 52,22 | 3,34% | 904,00 |
| 20.06.2025 | 50,31 | 51,00 | 50,31 | 50,53 | 0,60% | 175,00 |
| 19.06.2025 | 50,61 | 50,61 | 50,21 | 50,23 | -0,99% | - |
| 18.06.2025 | 50,71 | 51,00 | 50,71 | 50,73 | -0,37% | 1.219,00 |
| 17.06.2025 | 50,32 | 50,96 | 50,32 | 50,92 | 1,07% | 724,00 |
| 16.06.2025 | 49,02 | 50,53 | 49,01 | 50,38 | 0,62% | 875,00 |
| 13.06.2025 | 49,25 | 50,12 | 48,71 | 50,07 | 4,51% | 3.508,00 |
| 12.06.2025 | 46,91 | 47,91 | 46,59 | 47,91 | 3,63% | 850,00 |
| 11.06.2025 | 46,02 | 46,23 | 45,94 | 46,23 | 0,48% | 25,00 |
| 10.06.2025 | 46,29 | 46,94 | 45,94 | 46,01 | -1,23% | 200,00 |
| 09.06.2025 | 46,01 | 46,74 | 46,01 | 46,59 | 1,25% | 880,00 |
| 06.06.2025 | 47,91 | 47,91 | 46,01 | 46,01 | -3,80% | 943,00 |
| 05.06.2025 | 48,21 | 48,99 | 47,83 | 47,83 | -1,34% | 4.819,00 |
| 04.06.2025 | 48,43 | 48,74 | 48,43 | 48,48 | 1,62% | 35,00 |
| 03.06.2025 | 48,03 | 48,29 | 47,70 | 47,70 | -1,80% | 600,00 |
| 02.06.2025 | 46,43 | 48,71 | 46,43 | 48,58 | 5,91% | 700,00 |
| 30.05.2025 | 46,01 | 46,04 | 45,84 | 45,87 | -0,85% | 2.083,00 |
| 29.05.2025 | 46,22 | 46,45 | 46,21 | 46,26 | -1,03% | 200,00 |
| 28.05.2025 | 46,60 | 46,90 | 46,60 | 46,74 | 0,06% | 205,00 |
| 27.05.2025 | 46,34 | 46,71 | 46,12 | 46,71 | 0,00% | 10,00 |
| 26.05.2025 | 46,91 | 47,06 | 46,71 | 46,71 | -0,91% | 50,00 |
| 23.05.2025 | 46,96 | 47,50 | 46,83 | 47,14 | 0,90% | 324,00 |
| 22.05.2025 | 47,01 | 47,01 | 46,18 | 46,72 | 0,46% | 310,00 |
| 21.05.2025 | 46,14 | 46,59 | 46,05 | 46,51 | 0,14% | 150,00 |
| 20.05.2025 | 44,42 | 46,44 | 44,42 | 46,44 | 2,96% | 5.118,00 |
| 19.05.2025 | 45,27 | 45,48 | 44,86 | 45,11 | 0,71% | 645,00 |
| 16.05.2025 | 44,21 | 44,79 | 43,92 | 44,79 | 1,04% | 360,00 |
| 15.05.2025 | 42,69 | 44,33 | 42,69 | 44,33 | 2,01% | 30,00 |
| 14.05.2025 | 44,60 | 44,91 | 43,45 | 43,45 | -2,81% | 850,00 |
| 13.05.2025 | 45,61 | 45,93 | 44,49 | 44,71 | -2,10% | 2.388,00 |
| 12.05.2025 | 46,58 | 46,58 | 45,58 | 45,67 | -4,44% | 436,00 |
| 09.05.2025 | 47,26 | 47,79 | 47,26 | 47,79 | 1,39% | - |
| 08.05.2025 | 47,81 | 47,81 | 47,13 | 47,13 | -0,50% | 686,00 |
| 07.05.2025 | 47,22 | 47,55 | 47,22 | 47,37 | -0,99% | 511,00 |
| 06.05.2025 | 47,02 | 47,84 | 47,02 | 47,84 | 2,35% | 2.250,00 |
| 05.05.2025 | 46,21 | 46,88 | 46,21 | 46,74 | 3,12% | 1.088,00 |
| 02.05.2025 | 45,86 | 46,17 | 45,33 | 45,33 | -1,76% | 985,00 |
| 30.04.2025 | 46,15 | 46,35 | 45,80 | 46,14 | -0,96% | 1.785,00 |
| 29.04.2025 | 46,81 | 47,00 | 46,58 | 46,58 | -1,11% | 1.312,00 |
| 28.04.2025 | 47,11 | 47,28 | 46,96 | 47,11 | -0,39% | 560,00 |
| 25.04.2025 | 47,51 | 47,77 | 47,15 | 47,29 | -3,11% | 55,00 |
| 24.04.2025 | 47,41 | 48,81 | 47,41 | 48,81 | 3,98% | 1.820,00 |
| 23.04.2025 | 46,46 | 46,94 | 45,82 | 46,94 | -1,75% | 819,00 |
| 22.04.2025 | 49,42 | 49,54 | 47,78 | 47,78 | -1,24% | 4.000,00 |
| 17.04.2025 | 49,13 | 49,26 | 48,38 | 48,38 | -1,23% | 2.455,00 |
| 16.04.2025 | 49,41 | 50,01 | 48,98 | 48,98 | 1,00% | 1.339,00 |
| 15.04.2025 | 48,36 | 48,65 | 48,31 | 48,49 | 0,07% | 2.100,00 |