41,190€
1,13%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 40,88 | 41,36 | 40,75 | 41,33 | 1,32% | 1.109,00 |
| 20.11.2024 | 40,82 | 40,97 | 40,38 | 40,79 | 0,12% | 1.573,00 |
| 19.11.2024 | 40,22 | 41,06 | 40,14 | 40,74 | 1,88% | 538,00 |
| 18.11.2024 | 39,16 | 40,19 | 39,14 | 39,99 | 2,88% | 4.848,00 |
| 15.11.2024 | 38,54 | 39,22 | 38,39 | 38,87 | 0,53% | 120,00 |
| 14.11.2024 | 38,75 | 41,37 | 38,12 | 38,66 | -0,96% | 4.193,00 |
| 13.11.2024 | 39,15 | 40,27 | 38,91 | 39,03 | -0,36% | 4.438,00 |
| 12.11.2024 | 39,56 | 39,79 | 38,73 | 39,17 | -1,40% | 10.411,00 |
| 11.11.2024 | 41,79 | 42,69 | 39,41 | 39,73 | -5,47% | 2.784,00 |
| 08.11.2024 | 41,80 | 42,08 | 41,38 | 42,03 | 0,55% | 754,00 |
| 07.11.2024 | 41,16 | 42,67 | 40,95 | 41,80 | 0,90% | 1.614,00 |
| 06.11.2024 | 42,05 | 42,50 | 40,70 | 41,43 | -1,64% | 3.452,00 |
| 05.11.2024 | 41,85 | 42,31 | 41,84 | 42,12 | 0,11% | 1.742,00 |
| 04.11.2024 | 41,68 | 42,11 | 41,42 | 42,07 | 0,69% | 2.275,00 |
| 01.11.2024 | 42,00 | 42,28 | 41,61 | 41,78 | -0,02% | 8.875,00 |
| 31.10.2024 | 43,12 | 43,31 | 41,62 | 41,79 | -3,24% | 4.099,00 |
| 30.10.2024 | 44,30 | 44,49 | 42,90 | 43,19 | -2,46% | 4.442,00 |
| 29.10.2024 | 45,14 | 45,47 | 44,14 | 44,28 | -1,34% | 4.011,00 |
| 28.10.2024 | 45,10 | 45,25 | 44,46 | 44,88 | -0,15% | 3.190,00 |
| 25.10.2024 | 44,10 | 45,20 | 43,19 | 44,95 | -1,20% | 11.959,00 |
| 24.10.2024 | 50,25 | 52,06 | 45,23 | 45,50 | -14,91% | 9.216,00 |
| 23.10.2024 | 54,50 | 54,64 | 53,36 | 53,47 | -1,61% | 1.376,00 |
| 22.10.2024 | 53,46 | 54,41 | 53,32 | 54,35 | 2,07% | 5.123,00 |
| 21.10.2024 | 53,33 | 54,08 | 53,09 | 53,25 | 0,41% | 1.029,00 |
| 18.10.2024 | 52,55 | 53,34 | 51,96 | 53,03 | 1,66% | 600,00 |
| 17.10.2024 | 52,04 | 52,70 | 51,74 | 52,17 | 0,65% | 1.726,00 |
| 16.10.2024 | 51,23 | 52,62 | 51,23 | 51,83 | 1,32% | 2.251,00 |
| 15.10.2024 | 50,05 | 51,22 | 49,95 | 51,16 | 1,72% | 8.132,00 |
| 14.10.2024 | 49,75 | 50,32 | 49,34 | 50,29 | 1,25% | 3.486,00 |
| 11.10.2024 | 49,17 | 49,91 | 48,97 | 49,67 | 1,70% | 4.650,00 |
| 10.10.2024 | 48,31 | 49,03 | 47,96 | 48,84 | 1,31% | 685,00 |
| 09.10.2024 | 48,35 | 48,40 | 47,32 | 48,21 | 0,35% | 1.331,00 |
| 08.10.2024 | 48,32 | 48,41 | 47,59 | 48,04 | -0,49% | - |
| 07.10.2024 | 48,43 | 48,87 | 47,74 | 48,28 | -0,65% | 886,00 |
| 04.10.2024 | 48,45 | 49,10 | 47,91 | 48,59 | 0,74% | 691,00 |
| 03.10.2024 | 48,93 | 49,00 | 47,95 | 48,24 | -1,30% | 1.500,00 |
| 02.10.2024 | 48,76 | 49,49 | 48,33 | 48,87 | -0,09% | 9.986,00 |
| 01.10.2024 | 48,15 | 49,69 | 48,15 | 48,91 | 1,87% | 351,00 |
| 30.09.2024 | 48,51 | 48,55 | 47,55 | 48,02 | -0,53% | 1.080,00 |
| 27.09.2024 | 49,50 | 49,78 | 48,20 | 48,27 | -2,84% | 13.383,00 |
| 26.09.2024 | 49,69 | 50,40 | 49,15 | 49,68 | 0,03% | 1.108,00 |
| 25.09.2024 | 49,66 | 50,27 | 48,63 | 49,67 | -0,61% | 1.170,00 |
| 24.09.2024 | 49,22 | 50,17 | 48,75 | 49,98 | 1,96% | 2.110,00 |
| 23.09.2024 | 48,91 | 50,01 | 48,50 | 49,01 | 0,47% | 1.644,00 |
| 20.09.2024 | 48,11 | 49,05 | 47,68 | 48,79 | 1,76% | 600,00 |
| 19.09.2024 | 48,14 | 49,09 | 47,33 | 47,94 | 0,33% | 900,00 |
| 18.09.2024 | 47,79 | 49,14 | 47,58 | 47,78 | 0,00% | - |
| 17.09.2024 | 47,63 | 48,01 | 47,05 | 47,79 | 0,06% | 3.325,00 |
| 16.09.2024 | 48,51 | 48,74 | 47,64 | 47,76 | -1,47% | 5.359,00 |
| 13.09.2024 | 47,87 | 48,91 | 47,80 | 48,47 | 1,44% | 1.785,00 |
| 12.09.2024 | 46,23 | 48,18 | 45,98 | 47,78 | 3,76% | 4.973,00 |
| 11.09.2024 | 46,55 | 46,82 | 45,44 | 46,05 | -1,03% | 1.490,00 |
| 10.09.2024 | 46,04 | 46,54 | 45,67 | 46,53 | 1,24% | 3.200,00 |
| 09.09.2024 | 45,43 | 46,54 | 45,30 | 45,96 | 1,22% | 2.220,00 |
| 06.09.2024 | 46,80 | 47,31 | 45,31 | 45,40 | -2,87% | 1.520,00 |
| 05.09.2024 | 46,51 | 47,50 | 46,50 | 46,75 | 0,35% | 3.640,00 |
| 04.09.2024 | 47,10 | 47,21 | 46,25 | 46,58 | -1,60% | 1.267,00 |
| 03.09.2024 | 47,82 | 48,15 | 46,46 | 47,34 | -1,29% | 2.327,00 |
| 02.09.2024 | 48,11 | 48,11 | 47,50 | 47,96 | -0,72% | 4.415,00 |
| 30.08.2024 | 47,86 | 48,65 | 44,46 | 48,31 | 0,74% | 927,00 |
| 29.08.2024 | 46,76 | 48,22 | 46,60 | 47,95 | 2,84% | 4.604,00 |
| 28.08.2024 | 46,89 | 47,08 | 46,33 | 46,63 | -1,06% | 202,00 |
| 27.08.2024 | 46,76 | 47,18 | 46,30 | 47,13 | 0,59% | 3.524,00 |
| 26.08.2024 | 46,63 | 47,10 | 46,52 | 46,85 | 0,87% | 280,00 |
| 23.08.2024 | 46,32 | 46,93 | 46,27 | 46,44 | 0,35% | 2.750,00 |
| 22.08.2024 | 46,34 | 46,48 | 45,74 | 46,28 | -0,51% | 2.825,00 |
| 21.08.2024 | 46,30 | 46,57 | 45,91 | 46,52 | 0,53% | 3.540,00 |
| 20.08.2024 | 46,24 | 46,90 | 46,07 | 46,27 | 0,17% | 1.846,00 |
| 19.08.2024 | 44,94 | 46,42 | 44,94 | 46,19 | 1,39% | 895,00 |
| 16.08.2024 | 44,84 | 45,67 | 44,62 | 45,56 | 1,36% | 1.695,00 |
| 15.08.2024 | 44,80 | 45,52 | 43,99 | 44,95 | 0,74% | 185,00 |
| 14.08.2024 | 44,43 | 44,87 | 43,80 | 44,62 | 0,09% | 11.194,00 |
| 13.08.2024 | 44,33 | 45,03 | 44,03 | 44,58 | -0,13% | 2.020,00 |
| 12.08.2024 | 43,89 | 44,96 | 43,88 | 44,64 | 2,17% | 600,00 |
| 09.08.2024 | 43,60 | 44,15 | 42,93 | 43,69 | -0,05% | 645,00 |
| 08.08.2024 | 42,59 | 43,97 | 42,30 | 43,71 | 2,90% | 3.300,00 |
| 07.08.2024 | 43,78 | 44,21 | 42,33 | 42,48 | -2,42% | 280,00 |
| 06.08.2024 | 43,03 | 44,09 | 42,60 | 43,54 | 1,39% | 504,00 |
| 05.08.2024 | 44,27 | 44,28 | 40,96 | 42,94 | -3,37% | 16.912,00 |
| 02.08.2024 | 45,87 | 46,61 | 43,52 | 44,44 | -3,22% | 3.298,00 |
| 01.08.2024 | 45,25 | 46,46 | 44,81 | 45,92 | 1,29% | 9.474,00 |
| 31.07.2024 | 44,06 | 45,56 | 44,04 | 45,34 | 3,19% | 9.044,00 |
| 30.07.2024 | 43,82 | 44,08 | 43,28 | 43,93 | 0,58% | 530,00 |
| 29.07.2024 | 43,26 | 43,69 | 43,11 | 43,68 | 2,05% | 1.370,00 |
| 26.07.2024 | 42,55 | 43,44 | 42,24 | 42,80 | 1,57% | 5.650,00 |
| 25.07.2024 | 43,63 | 43,81 | 41,30 | 42,14 | -4,33% | 5.704,00 |
| 24.07.2024 | 43,60 | 44,51 | 43,46 | 44,05 | 1,43% | 3.580,00 |
| 23.07.2024 | 43,23 | 43,85 | 43,08 | 43,43 | -0,01% | 15.020,00 |
| 22.07.2024 | 43,37 | 43,47 | 42,84 | 43,43 | 0,54% | 1.860,00 |
| 19.07.2024 | 43,33 | 44,20 | 42,03 | 43,20 | -0,93% | 12.254,00 |
| 18.07.2024 | 44,44 | 44,69 | 43,50 | 43,60 | -1,33% | 3.721,00 |
| 17.07.2024 | 44,38 | 44,76 | 43,86 | 44,19 | -0,31% | 4.267,00 |
| 16.07.2024 | 43,73 | 44,63 | 43,50 | 44,33 | 2,03% | 5.292,00 |
| 15.07.2024 | 43,60 | 44,09 | 43,14 | 43,45 | -0,27% | 6.061,00 |
| 12.07.2024 | 43,41 | 44,02 | 42,15 | 43,57 | 0,39% | 6.910,00 |
| 11.07.2024 | 42,15 | 43,44 | 41,67 | 43,40 | 3,37% | 3.570,00 |
| 10.07.2024 | 40,85 | 42,33 | 40,65 | 41,99 | 3,44% | 3.295,00 |
| 09.07.2024 | 40,87 | 40,94 | 40,50 | 40,59 | -0,42% | 320,00 |
| 08.07.2024 | 41,12 | 41,28 | 40,20 | 40,76 | -0,69% | 80,00 |
| 05.07.2024 | 40,38 | 41,25 | 40,03 | 41,05 | 2,02% | 1.612,00 |