45,306$
-5,79%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |