93,885€
0,91%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 93,66 | 94,78 | 91,13 | 93,80 | 0,84% | 8.396,00 |
| 01.06.2026 | 93,13 | 93,35 | 90,63 | 93,02 | -1,19% | 1.511,00 |
| 29.05.2026 | 93,30 | 95,82 | 92,30 | 94,14 | 1,30% | 5.614,00 |
| 28.05.2026 | 90,10 | 93,28 | 89,08 | 92,93 | 0,80% | 5.885,00 |
| 27.05.2026 | 95,56 | 96,15 | 92,07 | 92,20 | -3,92% | 6.718,00 |
| 26.05.2026 | 95,24 | 96,56 | 94,66 | 95,96 | -0,60% | 3.176,00 |
| 25.05.2026 | 96,76 | 96,76 | 95,64 | 96,54 | 4,08% | 8.558,00 |
| 22.05.2026 | 92,84 | 93,88 | 91,69 | 92,75 | -0,52% | - |
| 21.05.2026 | 91,75 | 94,22 | 90,93 | 93,24 | 0,96% | 1.450,00 |
| 20.05.2026 | 89,86 | 92,88 | 89,80 | 92,35 | 2,02% | 2.385,00 |
| 19.05.2026 | 93,92 | 94,47 | 89,86 | 90,52 | -4,01% | 2.819,00 |
| 18.05.2026 | 92,71 | 95,93 | 92,42 | 94,30 | 0,51% | 844,00 |
| 15.05.2026 | 97,07 | 97,74 | 93,31 | 93,83 | -5,81% | 2.318,00 |
| 14.05.2026 | 101,36 | 102,36 | 98,89 | 99,61 | -1,95% | 4.990,00 |
| 13.05.2026 | 102,30 | 102,95 | 100,59 | 101,59 | -0,36% | 8.219,00 |
| 12.05.2026 | 102,18 | 102,35 | 98,67 | 101,96 | -0,50% | 6.297,00 |
| 11.05.2026 | 97,50 | 102,97 | 97,16 | 102,47 | 3,60% | 8.960,00 |
| 08.05.2026 | 98,10 | 99,53 | 97,50 | 98,91 | 2,27% | 3.451,00 |
| 07.05.2026 | 98,28 | 101,67 | 96,60 | 96,71 | -1,42% | 4.240,00 |
| 06.05.2026 | 95,62 | 99,29 | 95,60 | 98,10 | 5,25% | 5.864,00 |
| 05.05.2026 | 93,26 | 95,15 | 93,03 | 93,21 | 0,62% | 8.006,00 |
| 04.05.2026 | 92,70 | 94,39 | 90,74 | 92,63 | -2,18% | 13.831,00 |
| 30.04.2026 | 91,76 | 95,29 | 91,46 | 94,70 | 2,74% | 3.593,00 |
| 29.04.2026 | 94,26 | 94,57 | 91,46 | 92,17 | -1,78% | 2.310,00 |
| 28.04.2026 | 97,62 | 98,13 | 93,35 | 93,85 | -5,23% | 8.060,00 |
| 27.04.2026 | 101,59 | 102,06 | 98,75 | 99,03 | -3,84% | 7.733,00 |
| 24.04.2026 | 95,17 | 103,09 | 94,59 | 102,98 | 8,35% | 3.589,00 |
| 23.04.2026 | 94,28 | 95,14 | 92,52 | 95,05 | -0,56% | 3.228,00 |
| 22.04.2026 | 95,31 | 96,30 | 94,22 | 95,59 | 2,57% | 7.855,00 |
| 21.04.2026 | 96,84 | 97,56 | 93,14 | 93,19 | -4,38% | 1.443,00 |
| 20.04.2026 | 97,30 | 97,78 | 96,22 | 97,46 | -1,64% | 950,00 |
| 17.04.2026 | 95,35 | 99,83 | 95,16 | 99,09 | 2,95% | 3.043,00 |
| 16.04.2026 | 96,08 | 97,47 | 95,77 | 96,26 | 0,47% | 12.633,00 |
| 15.04.2026 | 100,45 | 100,99 | 95,77 | 95,81 | -5,29% | 3.667,00 |
| 14.04.2026 | 99,60 | 101,87 | 99,29 | 101,16 | 2,11% | 1.920,00 |
| 13.04.2026 | 100,67 | 102,49 | 98,65 | 99,07 | -3,50% | 10.115,00 |
| 10.04.2026 | 101,50 | 103,90 | 100,66 | 102,66 | 0,79% | 3.572,00 |
| 09.04.2026 | 101,60 | 102,57 | 100,27 | 101,86 | 0,59% | 2.566,00 |
| 08.04.2026 | 103,99 | 104,70 | 99,73 | 101,26 | 2,40% | 2.181,00 |
| 07.04.2026 | 98,14 | 98,93 | 96,34 | 98,89 | 0,01% | 2.858,00 |
| 02.04.2026 | 93,46 | 99,63 | 93,21 | 98,88 | 0,66% | 1.985,00 |
| 01.04.2026 | 94,40 | 99,56 | 94,40 | 98,23 | 4,87% | 8.604,00 |
| 31.03.2026 | 91,33 | 93,83 | 90,74 | 93,67 | 4,12% | 2.502,00 |
| 30.03.2026 | 88,74 | 92,24 | 88,74 | 89,96 | 1,66% | 1.018,00 |
| 27.03.2026 | 88,60 | 89,64 | 85,59 | 88,50 | 2,05% | 456,00 |
| 26.03.2026 | 86,34 | 88,31 | 84,52 | 86,72 | -0,98% | 9.755,00 |
| 25.03.2026 | 89,10 | 90,51 | 87,49 | 87,58 | 0,31% | 5.738,00 |
| 24.03.2026 | 84,00 | 87,54 | 82,52 | 87,31 | 3,50% | 6.135,00 |
| 23.03.2026 | 77,90 | 86,52 | 75,04 | 84,36 | 2,20% | 5.053,00 |
| 20.03.2026 | 85,85 | 88,05 | 81,68 | 82,54 | -3,64% | 8.710,00 |
| 19.03.2026 | 88,75 | 89,50 | 83,27 | 85,66 | -7,62% | 6.588,00 |
| 18.03.2026 | 96,29 | 96,51 | 91,85 | 92,73 | -3,52% | 4.945,00 |
| 17.03.2026 | 95,70 | 97,61 | 95,04 | 96,11 | 0,43% | 445,00 |
| 16.03.2026 | 95,64 | 97,46 | 92,95 | 95,70 | -0,01% | 3.522,00 |
| 13.03.2026 | 99,92 | 100,00 | 95,20 | 95,71 | -3,66% | 7.096,00 |
| 12.03.2026 | 99,42 | 101,49 | 98,79 | 99,35 | -0,87% | 2.439,00 |
| 11.03.2026 | 102,16 | 102,33 | 98,28 | 100,22 | -1,90% | 1.277,00 |
| 10.03.2026 | 100,25 | 103,31 | 100,09 | 102,16 | 1,64% | 15.322,00 |
| 09.03.2026 | 97,86 | 100,84 | 94,68 | 100,51 | 0,31% | 7.865,00 |
| 06.03.2026 | 100,62 | 101,54 | 97,89 | 100,20 | 0,17% | 1.987,00 |
| 05.03.2026 | 102,69 | 103,29 | 98,60 | 100,03 | -2,45% | 2.345,00 |
| 04.03.2026 | 102,93 | 105,61 | 102,29 | 102,54 | 0,51% | 3.997,00 |
| 03.03.2026 | 108,99 | 109,58 | 100,50 | 102,02 | -7,36% | 7.982,00 |
| 02.03.2026 | 114,29 | 116,17 | 106,59 | 110,12 | 0,07% | 14.361,00 |
| 27.02.2026 | 107,55 | 110,99 | 107,10 | 110,04 | 2,10% | 8.035,00 |
| 26.02.2026 | 106,09 | 108,38 | 104,06 | 107,78 | 1,92% | 6.680,00 |
| 25.02.2026 | 105,35 | 107,56 | 104,58 | 105,75 | 0,35% | 3.658,00 |
| 24.02.2026 | 104,02 | 105,89 | 101,34 | 105,38 | -0,06% | 2.968,00 |
| 23.02.2026 | 103,91 | 106,93 | 103,55 | 105,44 | 1,72% | 2.141,00 |
| 20.02.2026 | 102,51 | 106,76 | 100,72 | 103,66 | -2,77% | 7.417,00 |
| 19.02.2026 | 106,01 | 107,23 | 104,02 | 106,61 | 0,74% | 14.409,00 |
| 18.02.2026 | 104,09 | 107,74 | 103,96 | 105,83 | 2,53% | 9.874,00 |
| 17.02.2026 | 103,09 | 104,33 | 99,97 | 103,22 | -0,29% | 6.040,00 |
| 16.02.2026 | 104,95 | 105,25 | 102,94 | 103,52 | -2,29% | 12.001,00 |
| 13.02.2026 | 101,17 | 106,39 | 99,91 | 105,95 | 6,02% | 7.395,00 |
| 12.02.2026 | 103,69 | 105,56 | 99,46 | 99,93 | -4,82% | 940,00 |
| 11.02.2026 | 102,88 | 105,34 | 102,43 | 104,99 | 2,78% | 1.168,00 |
| 10.02.2026 | 99,89 | 102,28 | 99,63 | 102,15 | 0,78% | 87,00 |
| 09.02.2026 | 98,30 | 101,64 | 97,18 | 101,36 | 3,92% | 4.999,00 |
| 06.02.2026 | 92,36 | 97,72 | 91,88 | 97,54 | 5,88% | 7.774,00 |
| 05.02.2026 | 97,15 | 98,11 | 91,68 | 92,12 | -6,94% | 11.268,00 |
| 04.02.2026 | 101,70 | 102,23 | 96,20 | 98,99 | -0,17% | 6.388,00 |
| 03.02.2026 | 99,94 | 101,26 | 97,16 | 99,16 | 3,56% | 9.299,00 |
| 02.02.2026 | 86,10 | 98,33 | 86,10 | 95,76 | 1,04% | 16.200,00 |
| 30.01.2026 | 100,52 | 102,13 | 93,85 | 94,77 | -10,68% | 8.207,00 |
| 29.01.2026 | 111,96 | 112,60 | 103,66 | 106,10 | -3,92% | 14.940,00 |
| 28.01.2026 | 107,45 | 110,81 | 106,56 | 110,43 | 4,54% | 12.377,00 |
| 27.01.2026 | 106,27 | 107,49 | 101,67 | 105,63 | -0,35% | 5.299,00 |
| 26.01.2026 | 108,91 | 110,17 | 105,79 | 106,00 | 0,76% | 8.943,00 |
| 23.01.2026 | 104,33 | 105,68 | 103,27 | 105,20 | 1,47% | 11.584,00 |
| 22.01.2026 | 101,52 | 104,76 | 100,90 | 103,68 | 1,92% | 12.634,00 |
| 21.01.2026 | 103,91 | 104,38 | 100,97 | 101,73 | 0,25% | 8.288,00 |
| 20.01.2026 | 100,79 | 101,84 | 99,62 | 101,48 | 1,68% | 14.020,00 |
| 19.01.2026 | 99,33 | 100,41 | 99,24 | 99,80 | 1,48% | 7.069,00 |
| 16.01.2026 | 98,35 | 98,84 | 95,92 | 98,34 | -0,08% | 1.725,00 |
| 15.01.2026 | 97,05 | 98,99 | 96,63 | 98,42 | 0,36% | 138.828,00 |
| 14.01.2026 | 98,95 | 99,97 | 96,29 | 98,07 | -0,39% | 35.060,00 |
| 13.01.2026 | 96,60 | 98,60 | 96,30 | 98,45 | 1,70% | 7.029,00 |
| 12.01.2026 | 95,51 | 97,34 | 95,04 | 96,81 | 3,50% | 15.072,00 |
| 09.01.2026 | 91,13 | 93,73 | 90,80 | 93,53 | 1,93% | 4.900,00 |