40,909$
0,56%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 41,05 | 41,31 | 40,60 | 40,93 | 0,61% | 11.733.599,00 |
| 14.11.2024 | 40,72 | 41,20 | 40,48 | 40,68 | -1,33% | 16.490.747,00 |
| 13.11.2024 | 41,75 | 41,91 | 41,08 | 41,23 | -0,84% | 16.105.474,00 |
| 12.11.2024 | 41,92 | 42,00 | 41,11 | 41,58 | -1,77% | 15.063.867,00 |
| 11.11.2024 | 43,32 | 43,49 | 41,96 | 42,33 | -6,02% | 16.841.597,00 |
| 08.11.2024 | 44,96 | 45,27 | 44,55 | 45,04 | -0,27% | 10.453.600,00 |
| 07.11.2024 | 44,98 | 45,37 | 44,20 | 45,16 | 1,53% | 11.728.405,00 |
| 06.11.2024 | 44,25 | 44,65 | 43,60 | 44,48 | -3,30% | 18.603.921,00 |
| 05.11.2024 | 45,80 | 46,13 | 45,67 | 46,00 | 0,52% | 6.799.493,00 |
| 04.11.2024 | 45,39 | 45,89 | 45,13 | 45,76 | 1,10% | 8.592.813,00 |
| 01.11.2024 | 45,39 | 46,01 | 45,09 | 45,26 | -0,40% | 11.048.999,00 |
| 31.10.2024 | 46,35 | 46,45 | 45,18 | 45,44 | -3,20% | 13.809.392,00 |
| 30.10.2024 | 47,44 | 47,58 | 46,51 | 46,94 | -1,80% | 11.956.491,00 |
| 29.10.2024 | 48,84 | 49,11 | 47,75 | 47,80 | -1,16% | 12.908.979,00 |
| 28.10.2024 | 48,10 | 48,87 | 48,06 | 48,36 | -0,12% | 14.753.771,00 |
| 25.10.2024 | 47,77 | 48,92 | 46,76 | 48,42 | -1,69% | 28.269.559,00 |
| 24.10.2024 | 55,74 | 56,40 | 48,93 | 49,25 | -14,70% | 37.243.855,00 |
| 23.10.2024 | 57,60 | 58,63 | 57,52 | 57,74 | -1,60% | 10.784.728,00 |
| 22.10.2024 | 57,93 | 58,72 | 57,59 | 58,68 | 1,93% | 7.384.592,00 |
| 21.10.2024 | 58,46 | 58,71 | 57,37 | 57,57 | -0,09% | 8.259.843,00 |
| 18.10.2024 | 56,91 | 57,96 | 56,42 | 57,62 | 1,98% | 7.849.299,00 |
| 17.10.2024 | 56,80 | 57,03 | 56,34 | 56,50 | 0,41% | 5.024.157,00 |
| 16.10.2024 | 56,60 | 57,32 | 56,16 | 56,27 | 1,06% | 7.339.054,00 |
| 15.10.2024 | 54,80 | 55,79 | 54,67 | 55,68 | 1,57% | 6.538.323,00 |
| 14.10.2024 | 54,01 | 54,87 | 53,83 | 54,82 | 0,96% | 4.992.285,00 |
| 11.10.2024 | 53,71 | 54,60 | 53,71 | 54,30 | 1,69% | 7.422.929,00 |
| 10.10.2024 | 52,99 | 53,55 | 52,58 | 53,40 | 1,27% | 6.426.850,00 |
| 09.10.2024 | 52,45 | 52,79 | 51,82 | 52,73 | -0,02% | 5.869.423,00 |
| 08.10.2024 | 52,48 | 52,95 | 52,16 | 52,74 | -0,45% | 7.166.786,00 |
| 07.10.2024 | 52,93 | 53,09 | 52,40 | 52,98 | -0,67% | 4.863.578,00 |
| 04.10.2024 | 53,00 | 53,84 | 52,70 | 53,34 | 0,26% | 6.114.716,00 |
| 03.10.2024 | 53,57 | 53,63 | 52,80 | 53,20 | -1,48% | 5.583.772,00 |
| 02.10.2024 | 54,01 | 54,71 | 53,83 | 54,00 | -0,26% | 6.743.952,00 |
| 01.10.2024 | 53,81 | 54,99 | 53,60 | 54,14 | 1,29% | 9.621.870,00 |
| 30.09.2024 | 53,50 | 53,79 | 52,98 | 53,45 | -0,83% | 12.504.002,00 |
| 27.09.2024 | 55,11 | 55,38 | 53,82 | 53,90 | -2,94% | 9.715.149,00 |
| 26.09.2024 | 55,28 | 55,99 | 54,90 | 55,53 | 0,49% | 9.821.678,00 |
| 25.09.2024 | 55,78 | 56,30 | 55,18 | 55,26 | -1,06% | 8.820.675,00 |
| 24.09.2024 | 54,68 | 56,09 | 54,29 | 55,85 | 2,51% | 9.532.582,00 |
| 23.09.2024 | 54,45 | 55,68 | 54,43 | 54,48 | 0,02% | 8.437.352,00 |
| 20.09.2024 | 54,29 | 54,69 | 53,92 | 54,47 | 1,78% | 18.948.117,00 |
| 19.09.2024 | 54,26 | 54,35 | 52,62 | 53,52 | 0,87% | 10.415.819,00 |
| 18.09.2024 | 53,72 | 54,93 | 52,87 | 53,06 | -0,09% | 9.043.022,00 |
| 17.09.2024 | 52,79 | 53,42 | 52,27 | 53,11 | -0,04% | 6.182.811,00 |
| 16.09.2024 | 53,54 | 53,77 | 53,03 | 53,13 | -1,08% | 6.264.329,00 |
| 13.09.2024 | 53,41 | 54,25 | 53,36 | 53,71 | 1,57% | 7.330.139,00 |
| 12.09.2024 | 51,70 | 53,26 | 51,50 | 52,88 | 4,22% | 10.200.819,00 |
| 11.09.2024 | 51,00 | 51,06 | 50,02 | 50,74 | -1,09% | 5.944.022,00 |
| 10.09.2024 | 50,74 | 51,34 | 50,38 | 51,30 | 1,14% | 5.547.609,00 |
| 09.09.2024 | 50,54 | 51,38 | 50,38 | 50,72 | 0,75% | 4.563.612,00 |
| 06.09.2024 | 51,83 | 52,36 | 50,23 | 50,34 | -3,06% | 6.476.450,00 |
| 05.09.2024 | 52,27 | 52,65 | 51,77 | 51,93 | 0,62% | 5.913.416,00 |
| 04.09.2024 | 51,97 | 52,20 | 51,11 | 51,61 | -1,26% | 7.461.911,00 |
| 03.09.2024 | 52,47 | 52,63 | 51,37 | 52,27 | -2,10% | 8.025.976,00 |
| 30.08.2024 | 53,03 | 53,88 | 52,93 | 53,39 | 0,39% | 8.672.495,00 |
| 29.08.2024 | 52,44 | 53,47 | 52,44 | 53,18 | 2,60% | 6.720.463,00 |
| 28.08.2024 | 52,05 | 52,24 | 51,47 | 51,83 | -1,65% | 5.077.618,00 |
| 27.08.2024 | 51,80 | 52,77 | 51,64 | 52,70 | 0,84% | 5.115.252,00 |
| 26.08.2024 | 52,62 | 52,71 | 52,09 | 52,26 | 0,42% | 5.278.027,00 |
| 23.08.2024 | 51,85 | 52,40 | 51,58 | 52,04 | 1,23% | 4.569.348,00 |
| 22.08.2024 | 51,24 | 51,65 | 50,79 | 51,41 | -0,89% | 5.349.251,00 |
| 21.08.2024 | 51,62 | 52,03 | 51,04 | 51,87 | 0,82% | 5.117.283,00 |
| 20.08.2024 | 51,55 | 52,07 | 51,15 | 51,45 | 0,51% | 6.338.615,00 |
| 19.08.2024 | 50,21 | 51,39 | 49,97 | 51,19 | 1,95% | 6.409.984,00 |
| 16.08.2024 | 49,42 | 50,34 | 49,11 | 50,21 | 1,83% | 8.496.903,00 |
| 15.08.2024 | 49,26 | 49,48 | 48,24 | 49,31 | 0,35% | 5.118.915,00 |
| 14.08.2024 | 48,87 | 49,38 | 48,34 | 49,14 | 0,24% | 6.167.947,00 |
| 13.08.2024 | 48,58 | 49,32 | 48,40 | 49,02 | 0,47% | 5.218.784,00 |
| 12.08.2024 | 48,00 | 49,14 | 47,98 | 48,79 | 2,26% | 6.069.171,00 |
| 09.08.2024 | 48,03 | 48,10 | 46,88 | 47,71 | 0,00% | 3.631.996,00 |
| 08.08.2024 | 46,72 | 48,01 | 46,33 | 47,71 | 2,82% | 5.991.804,00 |
| 07.08.2024 | 48,20 | 48,28 | 46,22 | 46,40 | -2,52% | 5.663.584,00 |
| 06.08.2024 | 46,81 | 48,19 | 46,53 | 47,60 | 1,21% | 8.758.702,00 |
| 05.08.2024 | 45,85 | 47,51 | 45,03 | 47,03 | -3,05% | 11.508.606,00 |
| 02.08.2024 | 50,00 | 50,72 | 47,50 | 48,51 | -2,10% | 11.810.484,00 |
| 01.08.2024 | 49,25 | 50,14 | 48,69 | 49,55 | 0,98% | 9.913.156,00 |
| 31.07.2024 | 48,23 | 49,36 | 48,14 | 49,07 | 3,50% | 10.785.973,00 |
| 30.07.2024 | 47,52 | 47,65 | 46,77 | 47,41 | 0,27% | 5.645.674,00 |
| 29.07.2024 | 47,19 | 47,29 | 46,60 | 47,28 | 1,18% | 8.177.070,00 |
| 26.07.2024 | 46,86 | 47,17 | 46,13 | 46,73 | 2,25% | 8.371.515,00 |
| 25.07.2024 | 45,79 | 46,43 | 44,77 | 45,70 | -4,19% | 12.536.308,00 |
| 24.07.2024 | 47,47 | 48,32 | 47,18 | 47,70 | 1,34% | 11.682.611,00 |
| 23.07.2024 | 47,27 | 47,43 | 46,73 | 47,07 | -0,47% | 5.870.007,00 |
| 22.07.2024 | 46,80 | 47,34 | 46,61 | 47,29 | 0,62% | 5.091.640,00 |
| 19.07.2024 | 46,57 | 47,36 | 45,72 | 47,00 | -1,07% | 6.268.666,00 |
| 18.07.2024 | 48,34 | 48,56 | 47,38 | 47,51 | -1,57% | 7.263.517,00 |
| 17.07.2024 | 48,50 | 48,97 | 48,20 | 48,27 | -0,10% | 8.195.941,00 |
| 16.07.2024 | 47,56 | 48,61 | 47,39 | 48,32 | 2,05% | 8.036.159,00 |
| 15.07.2024 | 47,13 | 48,16 | 47,06 | 47,35 | -0,34% | 5.720.812,00 |
| 12.07.2024 | 46,97 | 48,02 | 46,76 | 47,51 | 0,72% | 7.345.114,00 |
| 11.07.2024 | 46,30 | 47,21 | 45,30 | 47,17 | 3,76% | 11.447.098,00 |
| 10.07.2024 | 44,88 | 45,82 | 44,77 | 45,46 | 3,58% | 8.403.040,00 |
| 09.07.2024 | 44,13 | 44,33 | 43,78 | 43,89 | -0,54% | 4.860.417,00 |
| 08.07.2024 | 44,17 | 44,35 | 43,54 | 44,13 | -0,85% | 6.158.412,00 |
| 05.07.2024 | 44,03 | 44,67 | 43,93 | 44,51 | 2,44% | 10.350.231,00 |
| 03.07.2024 | 42,33 | 43,67 | 42,30 | 43,45 | 4,17% | 5.732.472,00 |
| 02.07.2024 | 41,66 | 42,29 | 41,31 | 41,71 | 0,14% | 6.301.110,00 |
| 01.07.2024 | 42,10 | 42,54 | 41,65 | 41,65 | -0,53% | 4.457.254,00 |
| 28.06.2024 | 42,21 | 42,36 | 41,63 | 41,87 | 0,07% | 10.265.608,00 |
| 27.06.2024 | 41,97 | 42,17 | 41,79 | 41,84 | 0,94% | 5.648.706,00 |