39,860€
0,63%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 39,83 | 40,18 | 39,38 | 39,42 | -0,37% | 834,00 |
| 09.12.2024 | 39,21 | 40,11 | 39,21 | 39,56 | 1,70% | 7.744,00 |
| 06.12.2024 | 38,88 | 40,23 | 38,25 | 38,90 | 0,27% | 166,00 |
| 05.12.2024 | 39,29 | 39,65 | 38,01 | 38,80 | -1,49% | 2.026,00 |
| 04.12.2024 | 39,58 | 39,80 | 39,02 | 39,39 | -0,42% | 2.212,00 |
| 03.12.2024 | 39,15 | 40,15 | 39,06 | 39,55 | 1,57% | - |
| 02.12.2024 | 39,19 | 39,79 | 38,70 | 38,94 | -1,82% | - |
| 29.11.2024 | 40,34 | 40,41 | 39,61 | 39,66 | -0,91% | - |
| 28.11.2024 | 39,76 | 40,24 | 39,71 | 40,03 | 0,65% | 2.034,00 |
| 27.11.2024 | 40,45 | 40,55 | 39,68 | 39,77 | -1,34% | 2.109,00 |
| 26.11.2024 | 40,27 | 42,06 | 39,89 | 40,31 | -0,38% | 9.900,00 |
| 25.11.2024 | 40,45 | 40,94 | 39,59 | 40,46 | -2,85% | 1.618,00 |
| 22.11.2024 | 41,78 | 42,18 | 41,46 | 41,65 | 0,77% | 7.520,00 |
| 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 |