116,196$
0,09%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 113,65 | 117,58 | 113,12 | 116,29 | 0,17% | 61.829,00 |
| 05.03.2026 | 118,00 | 118,12 | 114,11 | 116,09 | -2,75% | 61.829,00 |
| 04.03.2026 | 121,43 | 121,74 | 118,88 | 119,37 | 0,72% | 7.751.174,00 |
| 03.03.2026 | 120,37 | 120,89 | 115,88 | 118,52 | -7,93% | 13.939.948,00 |
| 02.03.2026 | 131,57 | 131,98 | 124,43 | 128,73 | -0,98% | 10.195.003,00 |
| 27.02.2026 | 129,07 | 131,21 | 128,90 | 130,00 | 1,98% | 14.700.202,00 |
| 26.02.2026 | 123,74 | 127,93 | 122,65 | 127,47 | 2,10% | 6.934.191,00 |
| 25.02.2026 | 124,95 | 126,97 | 123,16 | 124,85 | 0,61% | 7.744.931,00 |
| 24.02.2026 | 120,52 | 124,76 | 119,12 | 124,09 | -0,13% | 9.530.860,00 |
| 23.02.2026 | 123,36 | 126,23 | 122,00 | 124,25 | 1,74% | 9.305.240,00 |
| 20.02.2026 | 122,35 | 125,63 | 118,67 | 122,13 | -2,61% | 12.525.394,00 |
| 19.02.2026 | 122,01 | 126,18 | 122,00 | 125,40 | 0,57% | 7.854.533,00 |
| 18.02.2026 | 125,11 | 127,34 | 123,45 | 124,69 | 1,95% | 7.851.499,00 |
| 17.02.2026 | 122,56 | 123,64 | 118,10 | 122,31 | -2,77% | 8.196.432,00 |
| 13.02.2026 | 119,84 | 126,39 | 118,95 | 125,80 | 6,50% | 7.623.413,00 |
| 12.02.2026 | 122,90 | 125,53 | 118,04 | 118,12 | -5,20% | 9.289.007,00 |
| 11.02.2026 | 125,00 | 125,20 | 121,40 | 124,60 | 2,53% | 6.654.656,00 |
| 10.02.2026 | 119,81 | 121,73 | 119,62 | 121,53 | 0,66% | 6.718.871,00 |
| 09.02.2026 | 116,66 | 121,11 | 116,24 | 120,73 | 4,69% | 7.439.063,00 |
| 06.02.2026 | 110,35 | 115,48 | 110,35 | 115,32 | 6,26% | 10.814.909,00 |
| 05.02.2026 | 113,32 | 115,33 | 108,05 | 108,53 | -7,12% | 15.327.148,00 |
| 04.02.2026 | 120,77 | 120,77 | 113,51 | 116,85 | -0,25% | 10.944.784,00 |
| 03.02.2026 | 118,79 | 119,00 | 114,76 | 117,14 | 3,80% | 11.195.921,00 |
| 02.02.2026 | 111,06 | 116,31 | 110,46 | 112,85 | 0,45% | 13.283.735,00 |
| 30.01.2026 | 118,00 | 120,75 | 111,25 | 112,35 | -11,49% | 19.165.740,00 |
| 29.01.2026 | 133,65 | 134,88 | 123,59 | 126,93 | -3,80% | 15.085.289,00 |
| 28.01.2026 | 129,00 | 132,40 | 128,15 | 131,95 | 3,90% | 10.481.480,00 |
| 27.01.2026 | 124,28 | 127,10 | 121,56 | 127,00 | 0,86% | 12.306.730,00 |
| 26.01.2026 | 127,71 | 129,25 | 125,69 | 125,92 | 1,30% | 13.305.914,00 |
| 23.01.2026 | 122,70 | 124,64 | 121,74 | 124,31 | 2,15% | 8.035.799,00 |
| 22.01.2026 | 118,30 | 123,04 | 118,10 | 121,69 | 2,34% | 8.347.019,00 |
| 21.01.2026 | 120,99 | 121,45 | 118,17 | 118,91 | -0,03% | 14.088.263,00 |
| 20.01.2026 | 117,90 | 119,35 | 116,72 | 118,94 | 2,34% | 11.149.034,00 |
| 19.01.2026 | 116,02 | 116,82 | 115,82 | 116,22 | 1,84% | - |
| 16.01.2026 | 113,92 | 114,75 | 111,28 | 114,12 | -0,08% | 9.278.477,00 |
| 15.01.2026 | 113,47 | 114,97 | 112,31 | 114,21 | 0,05% | 8.675.369,00 |
| 14.01.2026 | 115,55 | 115,70 | 112,15 | 114,15 | -0,42% | 8.423.618,00 |
| 13.01.2026 | 113,17 | 115,01 | 112,87 | 114,63 | 1,48% | 7.916.132,00 |
| 12.01.2026 | 112,56 | 113,72 | 111,89 | 112,96 | 3,64% | 8.312.999,00 |
| 09.01.2026 | 107,40 | 109,09 | 106,27 | 108,99 | 1,96% | 7.569.780,00 |
| 08.01.2026 | 106,02 | 106,95 | 104,40 | 106,89 | -1,04% | 7.176.505,00 |
| 07.01.2026 | 105,79 | 109,06 | 104,50 | 108,01 | -1,09% | 9.913.677,00 |
| 06.01.2026 | 105,00 | 109,30 | 104,65 | 109,20 | 5,48% | 10.976.026,00 |
| 05.01.2026 | 102,94 | 105,86 | 102,59 | 103,53 | 2,28% | 8.810.459,00 |
| 02.01.2026 | 101,33 | 101,95 | 98,21 | 101,22 | 1,37% | 6.917.690,00 |
| 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% | 5.987.327,00 |
| 29.12.2025 | 100,60 | 101,43 | 97,67 | 99,81 | -5,64% | 9.510.078,00 |
| 26.12.2025 | 105,64 | 106,34 | 104,55 | 105,78 | 1,00% | 3.783.759,00 |
| 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% | 6.234.478,00 |
| 22.12.2025 | 104,80 | 105,68 | 102,82 | 104,88 | 3,54% | 8.277.663,00 |
| 19.12.2025 | 99,29 | 102,36 | 99,05 | 101,29 | 1,96% | 26.906.494,00 |
| 18.12.2025 | 98,54 | 100,84 | 97,90 | 99,34 | -0,11% | 7.294.291,00 |
| 17.12.2025 | 99,63 | 100,28 | 97,86 | 99,45 | 1,45% | 6.867.705,00 |
| 16.12.2025 | 99,70 | 100,23 | 97,12 | 98,03 | -1,67% | 8.529.519,00 |
| 15.12.2025 | 100,24 | 101,48 | 98,40 | 99,69 | 1,58% | 8.976.252,00 |
| 12.12.2025 | 102,13 | 102,13 | 96,50 | 98,14 | -1,29% | 9.211.103,00 |
| 11.12.2025 | 95,00 | 100,41 | 94,79 | 99,42 | 5,32% | 11.529.734,00 |
| 10.12.2025 | 92,85 | 95,29 | 91,70 | 94,40 | 0,33% | 13.037.385,00 |
| 09.12.2025 | 89,98 | 94,22 | 89,53 | 94,09 | 5,72% | 8.672.509,00 |
| 08.12.2025 | 90,19 | 91,13 | 88,90 | 89,00 | -0,85% | 8.457.824,00 |
| 05.12.2025 | 90,60 | 92,70 | 89,67 | 89,76 | -1,06% | 6.462.725,00 |
| 04.12.2025 | 88,81 | 90,88 | 88,65 | 90,72 | 1,19% | 6.873.875,00 |
| 03.12.2025 | 91,86 | 91,93 | 89,57 | 89,65 | -0,92% | 7.419.382,00 |
| 02.12.2025 | 91,49 | 91,73 | 88,25 | 90,48 | -1,47% | 8.952.123,00 |
| 01.12.2025 | 92,00 | 92,89 | 90,84 | 91,83 | 1,21% | 7.451.537,00 |
| 28.11.2025 | 91,82 | 91,97 | 90,27 | 90,73 | 0,23% | 4.823.066,00 |
| 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% | 7.788.093,00 |
| 24.11.2025 | 83,55 | 87,30 | 83,11 | 86,53 | 3,64% | 16.048.231,00 |
| 21.11.2025 | 81,81 | 83,89 | 81,34 | 83,49 | 1,82% | 10.136.078,00 |
| 20.11.2025 | 87,90 | 88,31 | 81,90 | 82,00 | -6,30% | 12.257.631,00 |
| 19.11.2025 | 88,28 | 89,27 | 86,94 | 87,51 | 1,05% | 6.979.732,00 |
| 18.11.2025 | 87,25 | 88,34 | 85,31 | 86,60 | -0,56% | 7.766.679,00 |
| 17.11.2025 | 87,30 | 89,20 | 86,11 | 87,09 | -0,81% | 8.636.889,00 |
| 14.11.2025 | 86,19 | 89,47 | 85,92 | 87,80 | -2,14% | 9.527.869,00 |
| 13.11.2025 | 93,16 | 93,75 | 89,57 | 89,72 | -3,60% | 9.545.882,00 |
| 12.11.2025 | 90,40 | 93,98 | 89,70 | 93,07 | 3,47% | 9.670.819,00 |
| 11.11.2025 | 88,70 | 90,35 | 87,42 | 89,95 | 1,91% | 10.533.055,00 |
| 10.11.2025 | 86,29 | 88,86 | 85,80 | 88,26 | 5,84% | 10.115.652,00 |
| 07.11.2025 | 82,75 | 83,51 | 81,49 | 83,39 | 1,04% | 7.373.592,00 |
| 06.11.2025 | 82,24 | 84,34 | 82,10 | 82,53 | 1,10% | 9.644.773,00 |
| 05.11.2025 | 80,59 | 81,92 | 80,49 | 81,63 | 3,46% | 8.604.777,00 |
| 04.11.2025 | 79,37 | 80,70 | 78,60 | 78,90 | -3,33% | 9.494.260,00 |
| 03.11.2025 | 80,85 | 82,05 | 80,41 | 81,62 | 0,80% | 8.294.125,00 |
| 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% | 21.277.932,00 |
| 23.10.2025 | 89,36 | 90,15 | 87,41 | 88,87 | 2,14% | - |
| 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 |