53,745$
-3,51%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,17 | 54,38 | 53,47 | 53,75 | -3,50% | - |
| 24.04.2025 | 54,58 | 55,74 | 54,04 | 55,70 | 4,80% | 15.827.466,00 |
| 23.04.2025 | 51,65 | 53,50 | 51,64 | 53,15 | -2,55% | 21.001.602,00 |
| 22.04.2025 | 55,78 | 56,16 | 54,35 | 54,54 | -1,21% | 18.218.070,00 |
| 21.04.2025 | 57,00 | 57,16 | 54,42 | 55,21 | 0,24% | 17.720.561,00 |
| 17.04.2025 | 55,60 | 56,20 | 54,77 | 55,08 | -1,55% | 14.385.570,00 |
| 16.04.2025 | 56,49 | 57,08 | 55,50 | 55,95 | 2,51% | 18.277.527,00 |
| 15.04.2025 | 55,13 | 55,16 | 54,14 | 54,58 | -0,38% | 12.001.146,00 |
| 14.04.2025 | 53,71 | 55,23 | 53,17 | 54,79 | -0,33% | 14.229.779,00 |
| 11.04.2025 | 53,84 | 55,86 | 53,38 | 54,97 | 7,91% | 31.771.665,00 |
| 10.04.2025 | 48,90 | 51,60 | 48,72 | 50,94 | 4,49% | 23.184.565,00 |
| 09.04.2025 | 46,16 | 48,94 | 45,73 | 48,75 | 8,43% | 24.860.381,00 |
| 08.04.2025 | 46,64 | 47,12 | 44,39 | 44,96 | 0,22% | 16.266.062,00 |
| 07.04.2025 | 43,38 | 46,97 | 42,93 | 44,86 | 1,54% | 22.059.909,00 |
| 04.04.2025 | 46,87 | 47,00 | 43,59 | 44,18 | -8,59% | 21.182.640,00 |
| 03.04.2025 | 46,61 | 49,32 | 46,57 | 48,33 | -0,82% | 17.433.069,00 |
| 02.04.2025 | 48,70 | 48,85 | 47,83 | 48,73 | 0,91% | 9.129.970,00 |
| 01.04.2025 | 48,37 | 48,87 | 47,79 | 48,29 | 0,02% | 9.317.944,00 |
| 31.03.2025 | 48,50 | 48,59 | 47,12 | 48,28 | 0,42% | 12.190.230,00 |
| 28.03.2025 | 48,98 | 49,52 | 47,98 | 48,08 | -0,64% | 11.259.024,00 |
| 27.03.2025 | 47,79 | 48,48 | 47,65 | 48,39 | 2,11% | 11.017.835,00 |
| 26.03.2025 | 47,91 | 48,06 | 47,14 | 47,39 | -0,34% | 6.830.083,00 |
| 25.03.2025 | 47,31 | 48,21 | 47,30 | 47,55 | 1,56% | 8.070.922,00 |
| 24.03.2025 | 47,25 | 47,62 | 46,60 | 46,82 | -1,14% | 10.245.951,00 |
| 21.03.2025 | 47,12 | 47,36 | 46,35 | 47,36 | -0,84% | 27.911.749,00 |
| 20.03.2025 | 47,50 | 48,18 | 47,20 | 47,76 | -0,48% | 7.056.173,00 |
| 19.03.2025 | 47,85 | 48,37 | 47,48 | 47,99 | 0,38% | 9.701.174,00 |
| 18.03.2025 | 48,34 | 48,68 | 47,49 | 47,81 | 0,61% | 12.076.204,00 |
| 17.03.2025 | 46,70 | 47,84 | 46,40 | 47,52 | 2,77% | 11.108.259,00 |
| 14.03.2025 | 46,67 | 46,83 | 45,82 | 46,24 | 1,29% | 10.535.884,00 |
| 13.03.2025 | 44,07 | 46,27 | 43,93 | 45,65 | 4,63% | 11.811.911,00 |
| 12.03.2025 | 43,31 | 43,96 | 42,91 | 43,63 | 0,48% | 7.546.792,00 |
| 11.03.2025 | 42,66 | 43,87 | 42,66 | 43,42 | 2,48% | 9.565.722,00 |
| 10.03.2025 | 43,50 | 43,90 | 42,03 | 42,37 | -3,42% | 8.741.438,00 |
| 07.03.2025 | 43,80 | 45,04 | 43,48 | 43,87 | -0,11% | 8.254.565,00 |
| 06.03.2025 | 43,73 | 44,25 | 43,48 | 43,92 | 0,16% | 9.923.485,00 |
| 05.03.2025 | 42,85 | 43,92 | 42,56 | 43,85 | 3,15% | 10.063.546,00 |
| 04.03.2025 | 42,74 | 43,07 | 41,93 | 42,51 | 0,35% | 11.878.140,00 |
| 03.03.2025 | 43,70 | 43,95 | 42,16 | 42,36 | -1,12% | 12.599.874,00 |
| 28.02.2025 | 41,60 | 42,86 | 41,23 | 42,84 | 1,71% | 14.387.179,00 |
| 27.02.2025 | 43,10 | 43,26 | 42,04 | 42,12 | -3,35% | 9.621.671,00 |
| 26.02.2025 | 43,10 | 43,94 | 42,60 | 43,58 | 1,51% | 7.966.728,00 |
| 25.02.2025 | 43,80 | 43,87 | 42,16 | 42,93 | -2,52% | 13.053.031,00 |
| 24.02.2025 | 45,44 | 45,47 | 43,46 | 44,04 | -2,85% | 22.565.277,00 |
| 21.02.2025 | 47,46 | 48,23 | 45,15 | 45,33 | -5,74% | 17.235.051,00 |
| 20.02.2025 | 47,40 | 48,23 | 47,20 | 48,09 | 1,43% | 13.664.619,00 |
| 19.02.2025 | 46,80 | 47,80 | 46,78 | 47,41 | -0,21% | 9.043.546,00 |
| 18.02.2025 | 47,39 | 47,62 | 46,76 | 47,51 | 1,56% | 9.006.883,00 |
| 17.02.2025 | 46,79 | 47,02 | 46,66 | 46,78 | 0,51% | - |
| 14.02.2025 | 47,79 | 47,91 | 46,54 | 46,54 | -2,53% | 9.890.786,00 |
| 13.02.2025 | 46,99 | 48,00 | 46,67 | 47,75 | 2,01% | 11.625.950,00 |
| 12.02.2025 | 45,31 | 47,02 | 45,11 | 46,81 | 2,90% | 11.972.344,00 |
| 11.02.2025 | 46,00 | 46,23 | 45,47 | 45,49 | -2,09% | 11.488.965,00 |
| 10.02.2025 | 45,99 | 46,63 | 45,78 | 46,46 | 3,61% | 10.736.251,00 |
| 07.02.2025 | 45,18 | 45,84 | 44,80 | 44,84 | -0,09% | 7.483.863,00 |
| 06.02.2025 | 44,89 | 45,03 | 44,06 | 44,88 | -0,18% | 11.222.892,00 |
| 05.02.2025 | 44,08 | 45,52 | 43,97 | 44,96 | 3,71% | 14.089.465,00 |
| 04.02.2025 | 43,10 | 43,55 | 42,98 | 43,35 | 0,53% | 7.856.136,00 |
| 03.02.2025 | 42,90 | 43,70 | 42,66 | 43,12 | 0,94% | 10.451.653,00 |
| 31.01.2025 | 43,49 | 43,62 | 42,47 | 42,72 | -0,86% | 10.595.225,00 |
| 30.01.2025 | 42,38 | 43,52 | 42,25 | 43,09 | 3,61% | 9.872.790,00 |
| 29.01.2025 | 41,36 | 41,99 | 40,99 | 41,59 | 0,58% | 9.944.031,00 |
| 28.01.2025 | 41,56 | 41,65 | 41,02 | 41,35 | -0,53% | 6.098.622,00 |
| 27.01.2025 | 41,64 | 41,76 | 40,85 | 41,57 | -1,12% | 6.135.826,00 |
| 24.01.2025 | 42,58 | 42,85 | 41,99 | 42,04 | 0,21% | 5.244.721,00 |
| 23.01.2025 | 41,36 | 41,96 | 41,05 | 41,95 | 0,65% | 6.279.977,00 |
| 22.01.2025 | 42,53 | 42,60 | 41,62 | 41,68 | -1,58% | 6.597.011,00 |
| 21.01.2025 | 42,11 | 42,70 | 42,09 | 42,35 | 1,63% | 8.027.293,00 |
| 17.01.2025 | 41,35 | 41,88 | 41,10 | 41,67 | 0,05% | 7.286.488,00 |
| 16.01.2025 | 41,90 | 42,14 | 41,45 | 41,65 | 0,68% | 9.421.360,00 |
| 15.01.2025 | 40,75 | 41,50 | 40,35 | 41,37 | 3,01% | 11.649.279,00 |
| 14.01.2025 | 39,46 | 40,28 | 39,19 | 40,16 | 2,53% | 11.369.709,00 |
| 13.01.2025 | 38,90 | 39,19 | 38,53 | 39,17 | 0,18% | 8.309.403,00 |
| 10.01.2025 | 39,70 | 40,26 | 38,82 | 39,10 | -0,08% | 10.018.793,00 |
| 08.01.2025 | 38,20 | 39,15 | 38,11 | 39,13 | 2,54% | 8.320.350,00 |
| 07.01.2025 | 38,25 | 38,95 | 37,84 | 38,16 | 0,98% | 7.585.184,00 |
| 06.01.2025 | 38,08 | 38,30 | 37,68 | 37,79 | -0,84% | 8.146.612,00 |
| 03.01.2025 | 38,41 | 38,49 | 38,02 | 38,11 | -0,68% | 6.262.196,00 |
| 02.01.2025 | 37,89 | 38,85 | 37,89 | 38,37 | 3,09% | 8.296.162,00 |
| 31.12.2024 | 37,00 | 37,39 | 36,86 | 37,22 | 0,59% | 9.342.554,00 |
| 30.12.2024 | 37,42 | 37,50 | 36,86 | 37,00 | -2,22% | 7.507.799,00 |
| 27.12.2024 | 37,61 | 38,22 | 37,51 | 37,84 | -0,66% | 5.456.418,00 |
| 26.12.2024 | 38,31 | 38,61 | 38,09 | 38,09 | -0,57% | 5.901.487,00 |
| 24.12.2024 | 38,20 | 38,32 | 37,87 | 38,31 | 0,39% | 3.549.324,00 |
| 23.12.2024 | 38,01 | 38,26 | 37,46 | 38,16 | -0,31% | 8.591.872,00 |
| 20.12.2024 | 37,25 | 38,44 | 37,18 | 38,28 | 3,40% | 23.926.969,00 |
| 19.12.2024 | 37,67 | 37,92 | 36,94 | 37,02 | -1,65% | 13.793.960,00 |
| 18.12.2024 | 39,37 | 39,57 | 37,59 | 37,64 | -5,43% | 16.488.664,00 |
| 17.12.2024 | 39,46 | 40,07 | 39,43 | 39,80 | -0,70% | 12.095.814,00 |
| 16.12.2024 | 40,15 | 40,26 | 39,74 | 40,08 | -0,35% | 10.069.165,00 |
| 13.12.2024 | 41,00 | 41,09 | 40,19 | 40,22 | -3,22% | 11.263.911,00 |
| 12.12.2024 | 41,61 | 42,25 | 41,47 | 41,56 | -1,70% | 7.387.199,00 |
| 11.12.2024 | 41,66 | 42,52 | 41,44 | 42,28 | 1,90% | 8.464.922,00 |
| 10.12.2024 | 42,02 | 42,11 | 41,46 | 41,49 | -0,58% | 7.751.920,00 |
| 09.12.2024 | 41,82 | 42,43 | 41,61 | 41,73 | 1,51% | 10.749.041,00 |
| 06.12.2024 | 41,02 | 41,65 | 40,78 | 41,11 | 0,10% | 7.751.074,00 |
| 05.12.2024 | 41,41 | 41,60 | 40,12 | 41,07 | -0,82% | 10.966.850,00 |
| 04.12.2024 | 41,50 | 41,76 | 41,05 | 41,41 | -0,38% | 9.668.239,00 |
| 03.12.2024 | 41,15 | 42,20 | 41,10 | 41,57 | 1,61% | 8.716.991,00 |
| 02.12.2024 | 41,58 | 41,70 | 40,60 | 40,91 | -2,46% | 12.596.852,00 |