81,960€
-1,17%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 82,95 | 84,77 | 81,36 | 81,96 | -1,54% | 2.169,00 |
| 23.07.2026 | 83,89 | 83,91 | 81,74 | 83,25 | -0,80% | 2.437,00 |
| 22.07.2026 | 83,06 | 84,94 | 81,96 | 83,92 | 3,48% | 9.994,00 |
| 21.07.2026 | 79,99 | 81,29 | 79,37 | 81,10 | 3,75% | 7.394,00 |
| 20.07.2026 | 78,38 | 79,59 | 78,05 | 78,17 | -0,30% | 3.063,00 |
| 17.07.2026 | 79,18 | 79,62 | 77,77 | 78,40 | -1,22% | 4.054,00 |
| 16.07.2026 | 82,58 | 82,87 | 79,24 | 79,37 | -4,42% | 1.245,00 |
| 15.07.2026 | 82,82 | 83,73 | 81,77 | 83,04 | 0,52% | 2.761,00 |
| 14.07.2026 | 82,13 | 85,46 | 81,79 | 82,61 | 1,00% | 1.220,00 |
| 13.07.2026 | 82,08 | 82,79 | 81,20 | 81,79 | -2,00% | 1.170,00 |
| 10.07.2026 | 82,84 | 83,69 | 82,18 | 83,46 | 0,82% | 3.500,00 |
| 09.07.2026 | 81,27 | 83,26 | 81,27 | 82,78 | 1,50% | 660,00 |
| 08.07.2026 | 83,07 | 83,16 | 79,97 | 81,56 | -2,03% | 1.135,00 |
| 07.07.2026 | 83,91 | 85,54 | 82,60 | 83,25 | -2,99% | - |
| 06.07.2026 | 86,14 | 86,76 | 83,73 | 85,82 | -1,32% | - |
| 03.07.2026 | 86,22 | 87,30 | 86,08 | 86,97 | 2,39% | 1.410,00 |
| 02.07.2026 | 82,12 | 85,40 | 82,12 | 84,94 | 3,62% | 1.530,00 |
| 01.07.2026 | 80,23 | 84,41 | 80,07 | 81,97 | 0,34% | 3.953,00 |
| 30.06.2026 | 81,52 | 83,02 | 80,51 | 81,69 | -1,25% | 1.965,00 |
| 29.06.2026 | 83,22 | 84,40 | 81,84 | 82,72 | -2,03% | 1.342,00 |
| 26.06.2026 | 83,09 | 85,85 | 83,05 | 84,44 | 0,73% | 1.583,00 |
| 25.06.2026 | 81,59 | 84,65 | 81,49 | 83,82 | 1,21% | 9.931,00 |
| 24.06.2026 | 84,30 | 85,22 | 81,82 | 82,82 | -3,61% | 980,00 |
| 23.06.2026 | 86,80 | 87,12 | 85,35 | 85,93 | -3,57% | 2.775,00 |
| 22.06.2026 | 88,63 | 89,52 | 87,31 | 89,11 | 2,30% | 3.698,00 |
| 19.06.2026 | 89,04 | 89,24 | 85,51 | 87,10 | -4,03% | 9.873,00 |
| 18.06.2026 | 94,05 | 94,44 | 89,56 | 90,76 | -1,29% | 1.060,00 |
| 17.06.2026 | 93,50 | 96,76 | 91,76 | 91,95 | -1,59% | 2.324,00 |
| 16.06.2026 | 91,30 | 94,29 | 91,30 | 93,43 | 2,30% | 2.405,00 |
| 15.06.2026 | 90,05 | 92,88 | 89,67 | 91,33 | 5,44% | 3.570,00 |
| 12.06.2026 | 83,66 | 87,00 | 83,63 | 86,62 | 2,78% | 6.211,00 |
| 11.06.2026 | 80,60 | 84,55 | 79,86 | 84,27 | 4,85% | 5.380,00 |
| 10.06.2026 | 83,05 | 83,92 | 80,29 | 80,37 | -5,84% | 14.358,00 |
| 09.06.2026 | 86,40 | 86,75 | 82,38 | 85,36 | -0,56% | 3.422,00 |
| 08.06.2026 | 85,63 | 87,70 | 85,55 | 85,84 | -0,87% | 4.435,00 |
| 05.06.2026 | 91,55 | 92,56 | 86,49 | 86,59 | -7,08% | 3.640,00 |
| 04.06.2026 | 92,81 | 94,82 | 92,38 | 93,19 | 0,56% | - |
| 03.06.2026 | 93,62 | 93,81 | 91,91 | 92,67 | -1,55% | 8.627,00 |
| 02.06.2026 | 93,66 | 94,78 | 91,13 | 94,13 | 1,19% | 9.881,00 |
| 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 |