107,421$
-1,63%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 105,93 | 107,05 | 104,58 | 107,05 | -1,97% | - |
| 06.01.2026 | 105,00 | 109,30 | 104,65 | 109,20 | 5,48% | 11.058.959,00 |
| 05.01.2026 | 102,94 | 105,86 | 102,59 | 103,53 | 2,28% | 8.865.089,00 |
| 02.01.2026 | 101,33 | 101,95 | 98,21 | 101,22 | 1,37% | 6.940.046,00 |
| 31.12.2025 | 100,72 | 101,44 | 99,72 | 99,85 | -1,97% | 5.415.117,00 |
| 30.12.2025 | 102,21 | 102,71 | 100,30 | 101,86 | 2,05% | 6.024.555,00 |
| 29.12.2025 | 100,60 | 101,43 | 97,67 | 99,81 | -5,64% | 9.578.954,00 |
| 26.12.2025 | 105,64 | 106,34 | 104,55 | 105,78 | 1,00% | 3.808.187,00 |
| 24.12.2025 | 104,50 | 105,34 | 103,20 | 104,73 | -0,49% | 2.086.008,00 |
| 23.12.2025 | 105,73 | 105,73 | 103,30 | 105,25 | 0,35% | 6.351.215,00 |
| 22.12.2025 | 104,80 | 105,68 | 102,82 | 104,88 | 3,54% | 8.863.151,00 |
| 19.12.2025 | 99,29 | 102,36 | 99,05 | 101,29 | 1,96% | 27.801.577,00 |
| 18.12.2025 | 98,54 | 100,84 | 97,90 | 99,34 | -0,11% | 7.445.057,00 |
| 17.12.2025 | 99,63 | 100,28 | 97,86 | 99,45 | 1,45% | 7.025.910,00 |
| 16.12.2025 | 99,70 | 100,23 | 97,12 | 98,03 | -1,67% | 8.666.276,00 |
| 15.12.2025 | 100,24 | 101,48 | 98,40 | 99,69 | 1,58% | 9.174.059,00 |
| 12.12.2025 | 102,13 | 102,13 | 96,50 | 98,14 | -1,29% | 9.239.484,00 |
| 11.12.2025 | 95,00 | 100,41 | 94,79 | 99,42 | 5,32% | 11.600.197,00 |
| 10.12.2025 | 92,85 | 95,29 | 91,70 | 94,40 | 0,33% | 13.150.452,00 |
| 09.12.2025 | 89,98 | 94,22 | 89,53 | 94,09 | 5,72% | 8.820.166,00 |
| 08.12.2025 | 90,19 | 91,13 | 88,90 | 89,00 | -0,85% | 8.480.175,00 |
| 05.12.2025 | 90,60 | 92,70 | 89,67 | 89,76 | -1,06% | 6.500.403,00 |
| 04.12.2025 | 88,81 | 90,88 | 88,65 | 90,72 | 1,19% | 7.002.887,00 |
| 03.12.2025 | 91,86 | 91,93 | 89,57 | 89,65 | -0,92% | 8.734.998,00 |
| 02.12.2025 | 91,49 | 91,73 | 88,25 | 90,48 | -1,47% | 8.988.999,00 |
| 01.12.2025 | 92,00 | 92,89 | 90,84 | 91,83 | 1,21% | 7.716.841,00 |
| 28.11.2025 | 91,82 | 91,97 | 90,27 | 90,73 | 0,23% | 4.824.643,00 |
| 26.11.2025 | 87,20 | 90,90 | 87,17 | 90,52 | 4,93% | 7.259.121,00 |
| 25.11.2025 | 86,45 | 87,47 | 85,26 | 86,27 | -0,30% | 8.176.094,00 |
| 24.11.2025 | 83,55 | 87,30 | 83,11 | 86,53 | 3,64% | 16.768.943,00 |
| 21.11.2025 | 82,01 | 83,89 | 81,34 | 83,49 | 1,82% | 10.168.503,00 |
| 20.11.2025 | 87,90 | 88,31 | 81,90 | 82,00 | -6,30% | 12.422.448,00 |
| 19.11.2025 | 88,28 | 89,27 | 86,94 | 87,51 | 1,05% | 7.005.800,00 |
| 18.11.2025 | 87,25 | 88,34 | 85,31 | 86,60 | -0,56% | 7.778.822,00 |
| 17.11.2025 | 87,30 | 89,20 | 86,11 | 87,09 | -0,81% | 8.832.186,00 |
| 14.11.2025 | 86,19 | 89,47 | 85,92 | 87,80 | -2,14% | 9.590.398,00 |
| 13.11.2025 | 93,16 | 93,75 | 89,57 | 89,72 | -3,60% | 9.709.972,00 |
| 12.11.2025 | 90,40 | 93,98 | 89,70 | 93,07 | 3,47% | 9.721.352,00 |
| 11.11.2025 | 88,70 | 90,35 | 87,42 | 89,95 | 1,91% | 10.648.330,00 |
| 10.11.2025 | 86,29 | 88,86 | 85,80 | 88,26 | 5,84% | 10.153.909,00 |
| 07.11.2025 | 82,75 | 83,51 | 81,49 | 83,39 | 1,04% | 7.555.873,00 |
| 06.11.2025 | 82,24 | 84,34 | 82,10 | 82,53 | 1,10% | 9.711.733,00 |
| 05.11.2025 | 80,59 | 81,92 | 80,49 | 81,63 | 3,46% | 8.682.545,00 |
| 04.11.2025 | 79,37 | 80,70 | 78,60 | 78,90 | -3,33% | 9.923.684,00 |
| 03.11.2025 | 80,85 | 82,05 | 80,41 | 81,62 | 0,80% | 8.413.297,00 |
| 31.10.2025 | 82,02 | 82,25 | 79,80 | 80,97 | -1,63% | 8.511.098,00 |
| 30.10.2025 | 79,81 | 83,12 | 79,57 | 82,31 | 3,31% | 10.528.304,00 |
| 29.10.2025 | 81,32 | 81,84 | 79,31 | 79,67 | 0,42% | 10.811.595,00 |
| 28.10.2025 | 76,74 | 79,86 | 76,05 | 79,34 | 0,90% | 13.352.158,00 |
| 27.10.2025 | 79,24 | 80,16 | 76,85 | 78,63 | -5,69% | 23.560.391,00 |
| 24.10.2025 | 82,54 | 86,00 | 81,29 | 83,37 | -6,19% | 21.379.072,00 |
| 23.10.2025 | 89,36 | 90,15 | 87,41 | 88,87 | 2,14% | 14.759.702,00 |
| 22.10.2025 | 83,09 | 87,61 | 82,80 | 87,01 | 0,80% | 15.846.006,00 |
| 21.10.2025 | 89,03 | 89,03 | 85,40 | 86,32 | -9,03% | 17.038.308,00 |
| 20.10.2025 | 93,86 | 95,02 | 91,85 | 94,89 | 4,59% | 11.868.610,00 |
| 17.10.2025 | 96,19 | 96,19 | 90,02 | 90,72 | -7,68% | - |
| 16.10.2025 | 94,83 | 98,58 | 94,11 | 98,27 | 5,01% | 12.821.438,00 |
| 15.10.2025 | 92,26 | 93,93 | 91,27 | 93,58 | 3,36% | 9.140.464,00 |
| 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 | 88,54 | 88,96 | 84,40 | 85,21 | -3,61% | 10.645.831,00 |
| 08.10.2025 | 88,81 | 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 | 1,90% | 8.890.905,00 |
| 03.10.2025 | 86,17 | 87,39 | 85,90 | 86,86 | 0,50% | 7.791.672,00 |
| 02.10.2025 | 86,93 | 86,93 | 83,24 | 86,43 | 0,56% | 12.149.937,00 |
| 01.10.2025 | 84,97 | 86,31 | 84,50 | 85,95 | 1,95% | 11.306.854,00 |
| 30.09.2025 | 83,57 | 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 | 84,54 | 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 | 76,69 | 77,18 | 75,22 | 75,75 | -0,55% | 10.106.755,00 |
| 05.09.2025 | 76,12 | 77,30 | 75,52 | 76,17 | 1,72% | 8.678.651,00 |
| 04.09.2025 | 74,35 | 75,18 | 73,44 | 74,88 | -0,72% | 7.707.152,00 |
| 03.09.2025 | 76,30 | 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 | 72,44 | 73,29 | 72,23 | 72,97 | 0,80% | 6.797.904,00 |
| 27.08.2025 | 71,91 | 72,55 | 71,49 | 72,39 | -0,06% | 8.994.547,00 |
| 26.08.2025 | 70,91 | 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 | 69,04 | 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 |