50,380€
1,33%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 49,80 | 50,47 | 49,47 | 50,39 | 1,13% | 1.240,00 |
| 25.06.2025 | 50,06 | 50,33 | 49,67 | 49,83 | -0,42% | 1.840,00 |
| 24.06.2025 | 50,61 | 50,61 | 49,36 | 50,04 | -2,55% | - |
| 23.06.2025 | 50,57 | 52,47 | 50,56 | 51,35 | 1,54% | 1.034,00 |
| 20.06.2025 | 50,37 | 51,39 | 49,98 | 50,57 | 0,36% | 230,00 |
| 19.06.2025 | 50,79 | 50,96 | 49,34 | 50,39 | -0,79% | - |
| 18.06.2025 | 50,86 | 51,37 | 50,36 | 50,79 | -0,36% | 1.719,00 |
| 17.06.2025 | 50,46 | 51,21 | 50,04 | 50,97 | 1,28% | 749,00 |
| 16.06.2025 | 49,21 | 50,73 | 48,85 | 50,33 | 0,40% | 1.075,00 |
| 13.06.2025 | 49,35 | 50,37 | 48,70 | 50,13 | 3,76% | 3.870,00 |
| 12.06.2025 | 47,03 | 48,33 | 46,45 | 48,31 | 4,06% | 950,00 |
| 11.06.2025 | 46,26 | 46,73 | 45,74 | 46,43 | 0,93% | 125,00 |
| 10.06.2025 | 46,54 | 47,08 | 45,80 | 46,00 | -1,39% | 335,00 |
| 09.06.2025 | 45,95 | 46,92 | 45,70 | 46,65 | 1,55% | 960,00 |
| 06.06.2025 | 48,08 | 48,17 | 45,88 | 45,93 | -3,66% | 1.193,00 |
| 05.06.2025 | 48,40 | 49,16 | 47,53 | 47,68 | -1,59% | 4.879,00 |
| 04.06.2025 | 48,56 | 48,87 | 48,30 | 48,45 | -0,47% | 55,00 |
| 03.06.2025 | 48,16 | 48,76 | 47,60 | 48,68 | 0,25% | 800,00 |
| 02.06.2025 | 46,55 | 48,91 | 46,49 | 48,56 | 4,63% | 2.800,00 |
| 30.05.2025 | 46,06 | 46,43 | 45,66 | 46,41 | 0,41% | 2.083,00 |
| 29.05.2025 | 46,22 | 47,09 | 46,13 | 46,22 | -1,30% | 400,00 |
| 28.05.2025 | 46,77 | 46,93 | 46,44 | 46,83 | 0,63% | 385,00 |
| 27.05.2025 | 46,41 | 47,93 | 46,04 | 46,53 | -0,84% | 20,00 |
| 26.05.2025 | 47,05 | 47,57 | 46,69 | 46,93 | -0,63% | 50,00 |
| 23.05.2025 | 47,07 | 47,79 | 46,79 | 47,22 | 1,15% | 444,00 |
| 22.05.2025 | 47,15 | 47,22 | 46,11 | 46,69 | 0,40% | 310,00 |
| 21.05.2025 | 46,31 | 46,88 | 45,90 | 46,50 | 0,28% | 450,00 |
| 20.05.2025 | 44,55 | 46,42 | 44,35 | 46,37 | 2,33% | 10.118,00 |
| 19.05.2025 | 45,36 | 45,59 | 44,47 | 45,32 | 0,86% | 990,00 |
| 16.05.2025 | 44,32 | 44,94 | 43,35 | 44,93 | 0,80% | 450,00 |
| 15.05.2025 | 42,78 | 44,58 | 42,61 | 44,58 | 2,33% | 60,00 |
| 14.05.2025 | 44,76 | 45,11 | 43,00 | 43,56 | -2,58% | 1.450,00 |
| 13.05.2025 | 45,80 | 46,22 | 44,43 | 44,72 | -2,33% | 3.584,00 |
| 12.05.2025 | 46,37 | 47,10 | 45,53 | 45,78 | -4,53% | 636,00 |
| 09.05.2025 | 47,38 | 48,02 | 47,00 | 47,96 | 1,89% | - |
| 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 |