47,413€
0,60%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 47,38 | 47,49 | 47,22 | 47,42 | 0,75% | - |
| 08.05.2025 | 48,05 | 48,15 | 46,82 | 47,07 | -1,46% | 786,00 |
| 07.05.2025 | 47,33 | 47,90 | 46,85 | 47,76 | -0,51% | 711,00 |
| 06.05.2025 | 47,25 | 48,13 | 46,92 | 48,01 | 2,43% | 4.250,00 |
| 05.05.2025 | 46,25 | 46,90 | 46,05 | 46,87 | 2,83% | 1.972,00 |
| 02.05.2025 | 46,03 | 46,24 | 45,21 | 45,58 | -1,96% | 1.385,00 |
| 30.04.2025 | 46,02 | 46,61 | 45,67 | 46,49 | -0,06% | 1.615,00 |
| 29.04.2025 | 47,00 | 47,29 | 46,40 | 46,52 | -1,68% | 1.312,00 |
| 28.04.2025 | 47,30 | 47,45 | 46,59 | 47,32 | -0,33% | 560,00 |
| 25.04.2025 | 48,25 | 48,25 | 47,05 | 47,47 | -2,96% | 220,00 |
| 24.04.2025 | 47,60 | 48,95 | 47,45 | 48,92 | 4,40% | 900,00 |
| 23.04.2025 | 46,70 | 47,24 | 45,36 | 46,86 | -1,88% | 1.099,00 |
| 22.04.2025 | 49,31 | 49,70 | 47,56 | 47,76 | -1,37% | 4.042,00 |
| 17.04.2025 | 49,26 | 49,45 | 48,18 | 48,42 | -1,42% | 2.796,00 |
| 16.04.2025 | 49,43 | 50,25 | 46,95 | 49,12 | 1,57% | 1.439,00 |
| 15.04.2025 | 48,49 | 48,93 | 47,84 | 48,36 | 0,20% | 2.211,00 |
| 14.04.2025 | 48,40 | 48,63 | 47,07 | 48,26 | -0,43% | 5.645,00 |
| 11.04.2025 | 45,76 | 49,44 | 45,61 | 48,47 | 6,59% | 3.858,00 |
| 10.04.2025 | 44,75 | 46,05 | 42,90 | 45,47 | 2,05% | 2.223,00 |
| 09.04.2025 | 40,89 | 44,72 | 40,72 | 44,56 | 8,55% | 2.000,00 |
| 08.04.2025 | 41,53 | 43,19 | 40,53 | 41,05 | -0,10% | 1.480,00 |
| 07.04.2025 | 39,50 | 42,83 | 37,44 | 41,09 | 1,76% | 300,00 |
| 04.04.2025 | 43,25 | 43,68 | 39,73 | 40,38 | -7,86% | 2.186,00 |
| 03.04.2025 | 44,45 | 44,57 | 41,93 | 43,82 | -2,38% | 18.078,00 |
| 02.04.2025 | 44,67 | 45,15 | 44,20 | 44,89 | 0,32% | 4.400,00 |
| 01.04.2025 | 44,89 | 45,27 | 44,27 | 44,75 | 0,26% | 13.720,00 |
| 31.03.2025 | 44,78 | 45,24 | 43,59 | 44,63 | 0,55% | 2.700,00 |
| 28.03.2025 | 45,31 | 45,77 | 44,34 | 44,39 | -0,69% | 2.393,00 |
| 27.03.2025 | 44,41 | 44,94 | 44,15 | 44,70 | 1,49% | 1.366,00 |
| 26.03.2025 | 44,25 | 44,62 | 43,74 | 44,04 | -0,09% | 56,00 |
| 25.03.2025 | 43,43 | 44,60 | 43,42 | 44,08 | 1,39% | 245,00 |
| 24.03.2025 | 43,76 | 44,05 | 43,17 | 43,48 | -0,70% | 782,00 |
| 21.03.2025 | 43,71 | 43,96 | 42,82 | 43,78 | -0,71% | 862,00 |
| 20.03.2025 | 44,25 | 44,49 | 43,45 | 44,10 | 0,15% | 1.109,00 |
| 19.03.2025 | 43,95 | 44,32 | 43,57 | 44,03 | 0,83% | 2.359,00 |
| 18.03.2025 | 43,78 | 44,61 | 43,56 | 43,67 | 0,27% | 2.400,00 |
| 17.03.2025 | 42,64 | 43,81 | 42,33 | 43,55 | 2,37% | 5.625,00 |
| 14.03.2025 | 42,40 | 43,04 | 42,10 | 42,54 | 0,78% | 10.298,00 |
| 13.03.2025 | 40,30 | 42,61 | 40,00 | 42,21 | 5,31% | 1.605,00 |
| 12.03.2025 | 39,77 | 43,03 | 39,32 | 40,08 | 1,14% | 790,00 |
| 11.03.2025 | 39,20 | 40,15 | 39,00 | 39,63 | 1,02% | 4.222,00 |
| 10.03.2025 | 40,60 | 40,61 | 38,85 | 39,23 | -2,97% | 864,00 |
| 07.03.2025 | 40,61 | 42,49 | 40,09 | 40,43 | -0,67% | 100,00 |
| 06.03.2025 | 40,59 | 40,81 | 39,90 | 40,70 | 0,18% | 880,00 |
| 05.03.2025 | 40,33 | 40,68 | 39,51 | 40,63 | 1,44% | 2.783,00 |
| 04.03.2025 | 40,25 | 40,78 | 39,93 | 40,05 | -0,76% | 1.689,00 |
| 03.03.2025 | 41,29 | 42,97 | 40,25 | 40,36 | -2,24% | 2.389,00 |
| 28.02.2025 | 40,35 | 41,30 | 39,61 | 41,28 | 2,00% | 3.040,00 |
| 27.02.2025 | 41,43 | 41,46 | 40,41 | 40,47 | -2,62% | 306,00 |
| 26.02.2025 | 40,99 | 41,83 | 40,57 | 41,56 | 1,85% | 1.847,00 |
| 25.02.2025 | 41,80 | 42,09 | 40,16 | 40,81 | -3,02% | 2.652,00 |
| 24.02.2025 | 43,10 | 43,84 | 41,50 | 42,08 | -2,91% | 1.890,00 |
| 21.02.2025 | 45,20 | 46,17 | 43,17 | 43,34 | -5,42% | 3.811,00 |
| 20.02.2025 | 45,70 | 46,01 | 45,27 | 45,82 | 0,74% | 3.605,00 |
| 19.02.2025 | 45,47 | 45,85 | 44,90 | 45,49 | 0,04% | 3.800,00 |
| 18.02.2025 | 45,03 | 45,57 | 44,75 | 45,47 | 2,06% | 1.145,00 |
| 17.02.2025 | 44,83 | 46,11 | 43,92 | 44,55 | 0,42% | 250,00 |
| 14.02.2025 | 45,65 | 46,23 | 44,35 | 44,36 | -2,84% | 492,00 |
| 13.02.2025 | 45,14 | 45,96 | 44,95 | 45,66 | 1,35% | 6.674,00 |
| 12.02.2025 | 43,87 | 45,11 | 42,87 | 45,05 | 2,62% | 1.230,00 |
| 11.02.2025 | 45,18 | 45,34 | 43,88 | 43,90 | -2,52% | 11.901,00 |
| 10.02.2025 | 44,04 | 45,20 | 43,64 | 45,04 | 3,72% | 1.418,00 |
| 07.02.2025 | 43,40 | 44,16 | 42,88 | 43,42 | 0,52% | 3.426,00 |
| 06.02.2025 | 43,26 | 43,59 | 42,44 | 43,20 | -0,05% | 1.514,00 |
| 05.02.2025 | 42,13 | 43,67 | 41,91 | 43,22 | 3,51% | 1.674,00 |
| 04.02.2025 | 41,77 | 42,20 | 41,40 | 41,75 | -0,34% | 7.061,00 |
| 03.02.2025 | 40,85 | 42,53 | 40,85 | 41,89 | 1,74% | 10.457,00 |
| 31.01.2025 | 41,62 | 42,94 | 40,93 | 41,18 | -0,56% | 2.040,00 |
| 30.01.2025 | 40,13 | 41,75 | 39,96 | 41,41 | 3,67% | 2.970,00 |
| 29.01.2025 | 39,97 | 40,37 | 39,44 | 39,94 | 0,78% | 1.062,00 |
| 28.01.2025 | 39,66 | 40,05 | 39,31 | 39,63 | -0,06% | 340,00 |
| 27.01.2025 | 39,85 | 40,05 | 38,94 | 39,66 | -0,94% | 1.417,00 |
| 24.01.2025 | 40,37 | 40,90 | 40,01 | 40,04 | -0,57% | 5.572,00 |
| 23.01.2025 | 40,02 | 40,45 | 39,45 | 40,26 | 0,61% | 1.310,00 |
| 22.01.2025 | 40,87 | 40,93 | 39,98 | 40,02 | -1,55% | 1.800,00 |
| 21.01.2025 | 40,88 | 41,08 | 40,30 | 40,65 | 0,63% | 925,00 |
| 20.01.2025 | 40,61 | 41,12 | 40,00 | 40,40 | -0,38% | 539,00 |
| 17.01.2025 | 40,37 | 40,71 | 40,01 | 40,55 | 0,26% | 3.400,00 |
| 16.01.2025 | 40,20 | 40,94 | 40,20 | 40,44 | 0,63% | 12.173,00 |
| 15.01.2025 | 39,13 | 40,30 | 38,32 | 40,19 | 3,08% | 1.200,00 |
| 14.01.2025 | 38,51 | 39,17 | 38,14 | 38,99 | 1,70% | 2.001,00 |
| 13.01.2025 | 38,27 | 38,42 | 37,77 | 38,34 | 0,45% | 1.299,00 |
| 10.01.2025 | 38,51 | 39,25 | 37,91 | 38,16 | -0,31% | 5.245,00 |
| 09.01.2025 | 37,98 | 38,49 | 37,90 | 38,28 | 0,94% | 1.130,00 |
| 08.01.2025 | 36,95 | 37,96 | 36,87 | 37,93 | 2,82% | 1.390,00 |
| 07.01.2025 | 36,55 | 37,53 | 36,45 | 36,89 | 1,38% | 264,00 |
| 06.01.2025 | 36,84 | 37,07 | 36,28 | 36,38 | -1,60% | 2.636,00 |
| 03.01.2025 | 37,51 | 37,58 | 36,94 | 36,97 | -1,13% | 650,00 |
| 02.01.2025 | 35,92 | 37,91 | 35,92 | 37,40 | 3,56% | 1.196,00 |
| 30.12.2024 | 36,40 | 36,63 | 36,00 | 36,11 | -0,52% | 1.418,00 |
| 27.12.2024 | 36,61 | 36,74 | 36,00 | 36,30 | -1,02% | 1.282,00 |
| 23.12.2024 | 37,09 | 37,09 | 36,05 | 36,68 | -0,18% | 5.221,00 |
| 20.12.2024 | 35,73 | 36,83 | 35,38 | 36,74 | 2,94% | 23.507,00 |
| 19.12.2024 | 36,10 | 36,71 | 35,66 | 35,69 | -1,65% | 1.930,00 |
| 18.12.2024 | 38,07 | 38,09 | 36,27 | 36,29 | -4,37% | 1.316,00 |
| 17.12.2024 | 38,00 | 38,40 | 37,55 | 37,95 | -0,51% | 490,00 |
| 16.12.2024 | 38,40 | 38,72 | 37,81 | 38,15 | -0,51% | 1.513,00 |
| 13.12.2024 | 39,76 | 39,82 | 38,33 | 38,34 | -3,45% | 2.511,00 |
| 12.12.2024 | 40,33 | 40,39 | 39,57 | 39,71 | -1,51% | 250,00 |
| 11.12.2024 | 39,47 | 40,48 | 39,41 | 40,32 | 2,29% | 950,00 |