92,535$
2,20%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 87,70 | 91,24 | 87,70 | 90,54 | 1,28% | 9.064.132,00 |
| 13.10.2025 | 87,95 | 89,42 | 87,56 | 89,40 | 5,00% | 9.732.855,00 |
| 10.10.2025 | 86,25 | 86,74 | 84,74 | 85,14 | -0,08% | 9.047.480,00 |
| 09.10.2025 | 88,60 | 88,96 | 84,40 | 85,21 | -3,61% | 10.645.831,00 |
| 08.10.2025 | 88,95 | 89,00 | 87,26 | 88,40 | 1,67% | 10.211.950,00 |
| 07.10.2025 | 88,64 | 88,91 | 86,63 | 86,95 | -1,76% | 9.041.149,00 |
| 06.10.2025 | 87,95 | 89,37 | 87,40 | 88,51 | 1,91% | 8.890.905,00 |
| 03.10.2025 | 86,49 | 87,31 | 85,99 | 86,85 | 0,49% | - |
| 02.10.2025 | 86,50 | 86,93 | 83,24 | 86,43 | 0,56% | 12.149.937,00 |
| 01.10.2025 | 84,99 | 86,31 | 84,50 | 85,95 | 1,95% | 11.306.854,00 |
| 30.09.2025 | 83,26 | 85,28 | 82,30 | 84,31 | -0,27% | 13.165.644,00 |
| 29.09.2025 | 87,59 | 87,93 | 83,31 | 84,54 | -0,83% | 13.685.484,00 |
| 26.09.2025 | 83,85 | 85,39 | 83,60 | 85,25 | 1,89% | 8.293.644,00 |
| 25.09.2025 | 83,49 | 84,00 | 81,86 | 83,67 | 0,24% | 8.930.703,00 |
| 24.09.2025 | 84,50 | 84,74 | 83,26 | 83,47 | -1,42% | 9.528.263,00 |
| 23.09.2025 | 84,71 | 86,62 | 83,98 | 84,67 | 1,13% | 18.395.151,00 |
| 22.09.2025 | 83,45 | 83,89 | 81,81 | 83,72 | 2,45% | 14.021.730,00 |
| 19.09.2025 | 78,88 | 82,05 | 78,49 | 81,72 | 4,34% | 42.540.157,00 |
| 18.09.2025 | 77,78 | 78,41 | 77,00 | 78,32 | -0,47% | 10.556.947,00 |
| 17.09.2025 | 78,18 | 79,60 | 77,51 | 78,69 | -0,42% | 10.380.253,00 |
| 16.09.2025 | 79,33 | 79,62 | 78,13 | 79,02 | -0,43% | 10.773.221,00 |
| 15.09.2025 | 78,31 | 79,61 | 77,66 | 79,36 | 0,14% | 12.131.644,00 |
| 12.09.2025 | 79,72 | 80,07 | 78,77 | 79,25 | -0,50% | 8.286.498,00 |
| 11.09.2025 | 77,65 | 79,77 | 77,56 | 79,65 | 1,56% | 9.330.459,00 |
| 10.09.2025 | 77,33 | 78,78 | 77,14 | 78,43 | 3,31% | 12.294.591,00 |
| 09.09.2025 | 76,27 | 76,67 | 75,45 | 75,92 | 0,22% | 10.468.659,00 |
| 08.09.2025 | 76,90 | 77,18 | 75,22 | 75,75 | -0,55% | 10.076.776,00 |
| 05.09.2025 | 76,12 | 77,30 | 75,52 | 76,17 | 1,72% | 8.678.651,00 |
| 04.09.2025 | 74,33 | 75,18 | 73,44 | 74,88 | -0,72% | 7.707.152,00 |
| 03.09.2025 | 76,22 | 76,51 | 75,22 | 75,42 | -0,58% | 8.905.931,00 |
| 02.09.2025 | 74,97 | 76,52 | 73,55 | 75,86 | 1,96% | 15.187.824,00 |
| 29.08.2025 | 72,90 | 74,52 | 72,78 | 74,40 | 1,96% | 7.946.045,00 |
| 28.08.2025 | 72,27 | 73,29 | 72,23 | 72,97 | 0,80% | 6.797.904,00 |
| 27.08.2025 | 71,90 | 72,55 | 71,49 | 72,39 | -0,06% | 8.994.547,00 |
| 26.08.2025 | 71,05 | 72,79 | 70,91 | 72,43 | 1,87% | 10.710.627,00 |
| 25.08.2025 | 70,91 | 71,75 | 70,88 | 71,10 | 0,47% | 9.410.217,00 |
| 22.08.2025 | 69,18 | 71,10 | 69,05 | 70,77 | 0,97% | 6.578.020,00 |
| 21.08.2025 | 69,20 | 70,76 | 68,90 | 70,09 | 1,58% | 7.720.617,00 |
| 20.08.2025 | 67,92 | 69,05 | 67,69 | 69,00 | 2,40% | 7.642.144,00 |
| 19.08.2025 | 68,85 | 68,98 | 67,20 | 67,38 | -2,35% | 7.873.145,00 |
| 18.08.2025 | 69,60 | 69,70 | 68,76 | 69,00 | -0,48% | 7.071.243,00 |
| 15.08.2025 | 68,77 | 69,54 | 67,95 | 69,33 | 1,24% | 7.907.747,00 |
| 14.08.2025 | 68,75 | 68,90 | 67,95 | 68,48 | -0,12% | 5.387.285,00 |
| 13.08.2025 | 69,70 | 69,85 | 68,32 | 68,56 | -0,54% | 9.919.432,00 |
| 12.08.2025 | 69,04 | 69,48 | 68,28 | 68,93 | 0,09% | 5.883.591,00 |
| 11.08.2025 | 67,31 | 69,39 | 67,11 | 68,87 | -0,16% | 7.910.904,00 |
| 08.08.2025 | 70,00 | 70,29 | 68,57 | 68,98 | -0,13% | 9.070.540,00 |
| 07.08.2025 | 68,46 | 69,31 | 68,31 | 69,07 | 1,69% | 9.306.236,00 |
| 06.08.2025 | 67,22 | 68,44 | 66,94 | 67,92 | 1,01% | 9.551.898,00 |
| 05.08.2025 | 65,00 | 67,43 | 64,96 | 67,24 | 2,78% | 10.372.709,00 |
| 04.08.2025 | 63,18 | 65,46 | 63,13 | 65,42 | 4,52% | 9.765.621,00 |
| 01.08.2025 | 63,66 | 63,78 | 61,83 | 62,59 | 0,79% | 11.280.086,00 |
| 31.07.2025 | 62,75 | 63,05 | 61,76 | 62,10 | -0,34% | 8.797.731,00 |
| 30.07.2025 | 63,24 | 63,56 | 61,90 | 62,31 | -2,63% | 10.392.859,00 |
| 29.07.2025 | 63,81 | 64,15 | 63,32 | 63,99 | 0,52% | 8.035.229,00 |
| 28.07.2025 | 64,82 | 65,05 | 62,66 | 63,66 | -3,18% | 11.877.357,00 |
| 25.07.2025 | 63,88 | 66,57 | 63,36 | 65,75 | 6,89% | 30.913.530,00 |
| 24.07.2025 | 60,72 | 61,78 | 59,96 | 61,51 | 0,15% | 13.179.584,00 |
| 23.07.2025 | 61,74 | 62,56 | 60,93 | 61,42 | -0,45% | 13.305.052,00 |
| 22.07.2025 | 60,61 | 61,87 | 60,41 | 61,70 | 3,07% | 9.369.249,00 |
| 21.07.2025 | 59,01 | 60,67 | 58,97 | 59,86 | 2,87% | 11.233.096,00 |
| 18.07.2025 | 57,86 | 58,66 | 57,86 | 58,19 | 0,34% | 13.519.867,00 |
| 17.07.2025 | 57,51 | 58,08 | 56,73 | 57,99 | -0,79% | 13.669.938,00 |
| 16.07.2025 | 58,09 | 58,84 | 57,30 | 58,45 | 1,92% | 16.646.519,00 |
| 15.07.2025 | 60,55 | 60,63 | 55,37 | 57,35 | -5,71% | 28.756.835,00 |
| 14.07.2025 | 60,10 | 61,17 | 60,01 | 60,82 | 1,15% | 9.513.867,00 |
| 11.07.2025 | 59,88 | 60,28 | 59,55 | 60,13 | 0,59% | 9.155.471,00 |
| 10.07.2025 | 59,03 | 59,81 | 58,59 | 59,78 | 1,75% | 8.282.050,00 |
| 09.07.2025 | 57,82 | 59,00 | 57,38 | 58,75 | 1,98% | 9.988.133,00 |
| 08.07.2025 | 59,61 | 59,70 | 56,90 | 57,61 | -4,24% | 14.831.770,00 |
| 07.07.2025 | 59,37 | 60,18 | 58,41 | 60,16 | 0,43% | 8.529.193,00 |
| 03.07.2025 | 59,30 | 60,19 | 59,06 | 59,90 | -0,27% | 5.387.327,00 |
| 02.07.2025 | 58,94 | 60,18 | 58,94 | 60,06 | 2,09% | 9.316.538,00 |
| 01.07.2025 | 58,92 | 59,30 | 58,39 | 58,83 | 0,98% | 10.559.650,00 |
| 30.06.2025 | 56,89 | 58,32 | 56,75 | 58,26 | 2,64% | 10.061.271,00 |
| 27.06.2025 | 57,44 | 57,70 | 56,46 | 56,76 | -4,11% | 16.613.811,00 |
| 26.06.2025 | 58,25 | 59,22 | 58,06 | 59,19 | 1,95% | 9.279.228,00 |
| 25.06.2025 | 57,58 | 58,53 | 57,56 | 58,06 | -0,05% | 8.539.101,00 |
| 24.06.2025 | 57,79 | 58,64 | 57,17 | 58,09 | -2,30% | 14.907.183,00 |
| 23.06.2025 | 58,36 | 60,31 | 58,31 | 59,46 | 2,11% | 12.422.836,00 |
| 20.06.2025 | 58,03 | 59,16 | 57,97 | 58,23 | -0,05% | 24.148.757,00 |
| 18.06.2025 | 58,00 | 59,03 | 57,90 | 58,26 | -0,44% | 11.472.927,00 |
| 17.06.2025 | 58,38 | 58,81 | 58,06 | 58,52 | 0,69% | 11.622.155,00 |
| 16.06.2025 | 56,87 | 58,78 | 56,87 | 58,12 | 0,38% | 15.104.028,00 |
| 13.06.2025 | 56,50 | 58,16 | 56,44 | 57,90 | 3,54% | 19.690.198,00 |
| 12.06.2025 | 54,33 | 55,96 | 54,14 | 55,92 | 4,90% | 12.938.854,00 |
| 11.06.2025 | 53,05 | 53,33 | 52,42 | 53,31 | 1,43% | 11.461.344,00 |
| 10.06.2025 | 53,41 | 53,80 | 52,31 | 52,56 | -1,35% | 10.582.533,00 |
| 09.06.2025 | 52,36 | 53,63 | 52,08 | 53,28 | 1,76% | 8.173.282,00 |
| 06.06.2025 | 54,49 | 54,51 | 52,26 | 52,36 | -3,94% | 13.368.385,00 |
| 05.06.2025 | 55,73 | 56,53 | 54,35 | 54,51 | -1,39% | 13.477.803,00 |
| 04.06.2025 | 55,40 | 55,73 | 55,09 | 55,28 | -0,11% | 8.566.095,00 |
| 03.06.2025 | 54,80 | 55,45 | 54,18 | 55,34 | -0,43% | 10.257.280,00 |
| 02.06.2025 | 53,90 | 55,89 | 53,86 | 55,58 | 5,42% | 14.953.220,00 |
| 30.05.2025 | 52,30 | 52,73 | 51,80 | 52,72 | 0,38% | 18.835.557,00 |
| 29.05.2025 | 52,92 | 53,10 | 52,38 | 52,52 | -0,62% | 9.190.265,00 |
| 28.05.2025 | 52,92 | 53,05 | 52,41 | 52,85 | 0,27% | 7.595.147,00 |
| 27.05.2025 | 52,56 | 53,18 | 52,49 | 52,71 | -1,75% | 10.620.617,00 |
| 23.05.2025 | 53,65 | 53,80 | 53,01 | 53,65 | 1,90% | 10.172.305,00 |
| 22.05.2025 | 52,60 | 52,96 | 52,14 | 52,65 | 0,02% | 8.420.930,00 |