Newmont Corp.
[WKN: 853823 | ISIN: US6516391066]
Aktienkurse
48,802$ 0,15%
Echtzeit-Aktienkurs Newmont Corp.
Bid: Ask:

Aktienkurse zur Newmont Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
29.11.2024 42,19 42,32 41,92 41,94 -0,24% 6.192.864,00
27.11.2024 42,21 42,64 41,92 42,04 -0,50% 7.045.307,00
26.11.2024 42,30 42,45 42,00 42,25 -0,49% 6.383.663,00
25.11.2024 41,87 42,46 41,65 42,46 -2,12% 19.080.252,00
22.11.2024 43,48 43,79 43,09 43,38 0,14% 8.038.462,00
21.11.2024 43,23 43,54 42,85 43,32 0,77% 7.595.498,00
20.11.2024 43,05 43,09 42,58 42,99 -0,44% 7.880.467,00
19.11.2024 42,88 43,19 42,46 43,18 1,94% 10.940.264,00
18.11.2024 41,90 42,44 41,74 42,36 3,49% 10.022.794,00
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