119,230$
-0,91%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 119,39 | 121,40 | 118,64 | 120,33 | 2,18% | 7.193.452,00 |
| 14.08.2026 | 115,80 | 119,17 | 115,32 | 117,76 | 3,13% | 5.578.819,00 |
| 13.08.2026 | 115,01 | 115,61 | 113,28 | 114,19 | -3,10% | 6.671.884,00 |
| 12.08.2026 | 120,00 | 120,19 | 117,65 | 117,84 | 0,54% | 6.913.914,00 |
| 11.08.2026 | 117,33 | 118,21 | 116,00 | 117,21 | -0,04% | 6.795.520,00 |
| 10.08.2026 | 115,00 | 117,73 | 113,10 | 117,26 | 3,79% | 10.026.104,00 |
| 07.08.2026 | 110,52 | 113,77 | 110,00 | 112,98 | 7,16% | 10.675.809,00 |
| 06.08.2026 | 103,54 | 106,40 | 103,10 | 105,43 | 1,09% | 7.958.046,00 |
| 05.08.2026 | 103,78 | 105,61 | 102,76 | 104,29 | 6,71% | 9.539.312,00 |
| 04.08.2026 | 97,85 | 98,52 | 96,68 | 97,73 | 2,47% | 5.449.074,00 |
| 03.08.2026 | 93,45 | 95,52 | 92,97 | 95,37 | 1,77% | 5.050.241,00 |
| 31.07.2026 | 94,43 | 94,90 | 91,85 | 93,71 | -2,14% | 5.866.164,00 |
| 30.07.2026 | 92,83 | 96,02 | 92,17 | 95,76 | 4,84% | 8.552.078,00 |
| 29.07.2026 | 91,45 | 93,29 | 88,98 | 91,34 | -0,20% | 6.701.163,00 |
| 28.07.2026 | 92,47 | 92,58 | 90,88 | 91,52 | -2,09% | 5.819.947,00 |
| 27.07.2026 | 94,88 | 94,88 | 91,93 | 93,47 | 0,30% | 5.113.524,00 |
| 24.07.2026 | 93,74 | 95,34 | 92,50 | 93,19 | -1,62% | 9.269.698,00 |
| 23.07.2026 | 93,64 | 94,84 | 92,89 | 94,72 | -1,08% | 7.230.547,00 |
| 22.07.2026 | 94,32 | 96,94 | 94,32 | 95,75 | 3,52% | 7.780.692,00 |
| 21.07.2026 | 91,43 | 92,72 | 90,54 | 92,49 | 3,69% | 8.045.519,00 |
| 20.07.2026 | 90,10 | 90,95 | 89,13 | 89,20 | -0,56% | 7.738.266,00 |
| 17.07.2026 | 89,85 | 90,95 | 88,75 | 89,70 | -1,24% | 10.616.012,00 |
| 16.07.2026 | 93,62 | 93,90 | 90,60 | 90,83 | -4,60% | 10.730.560,00 |
| 15.07.2026 | 95,43 | 96,01 | 93,50 | 95,21 | 0,49% | 6.969.795,00 |
| 14.07.2026 | 97,81 | 98,19 | 94,25 | 94,75 | 1,77% | 7.397.692,00 |
| 13.07.2026 | 93,73 | 94,14 | 92,43 | 93,10 | -2,30% | 5.304.001,00 |
| 10.07.2026 | 93,80 | 95,73 | 93,80 | 95,29 | 0,51% | 4.426.659,00 |
| 09.07.2026 | 95,01 | 95,25 | 93,47 | 94,81 | 1,73% | 6.018.020,00 |
| 08.07.2026 | 93,58 | 94,77 | 91,18 | 93,20 | -1,96% | 7.180.794,00 |
| 07.07.2026 | 96,07 | 97,50 | 94,21 | 95,06 | -3,20% | 7.440.138,00 |
| 06.07.2026 | 98,01 | 98,93 | 95,60 | 98,20 | 1,20% | 6.399.550,00 |
| 02.07.2026 | 95,83 | 97,77 | 95,50 | 97,04 | 4,01% | 8.706.484,00 |
| 01.07.2026 | 92,38 | 96,22 | 92,20 | 93,30 | -0,11% | 8.407.438,00 |
| 30.06.2026 | 93,84 | 94,75 | 91,71 | 93,40 | -1,17% | 8.892.968,00 |
| 29.06.2026 | 94,50 | 95,55 | 93,41 | 94,51 | -1,69% | 7.805.983,00 |
| 26.06.2026 | 95,94 | 97,88 | 95,34 | 96,13 | 0,82% | 11.251.821,00 |
| 25.06.2026 | 95,61 | 96,41 | 93,79 | 95,35 | 1,39% | 8.101.408,00 |
| 24.06.2026 | 93,24 | 96,41 | 92,88 | 94,04 | -3,88% | 11.171.071,00 |
| 23.06.2026 | 97,91 | 99,22 | 97,20 | 97,84 | -3,89% | 7.895.107,00 |
| 22.06.2026 | 99,89 | 101,92 | 99,62 | 101,80 | 1,91% | 8.291.184,00 |
| 19.06.2026 | 101,58 | 101,58 | 98,10 | 99,89 | -3,76% | - |
| 18.06.2026 | 106,32 | 107,60 | 102,63 | 103,79 | -1,78% | 19.149.420,00 |
| 17.06.2026 | 108,18 | 112,18 | 105,44 | 105,67 | -2,55% | 11.838.515,00 |
| 16.06.2026 | 106,81 | 109,34 | 106,81 | 108,44 | 2,50% | 8.008.795,00 |
| 15.06.2026 | 107,00 | 107,97 | 105,05 | 105,80 | 5,56% | 9.216.679,00 |
| 12.06.2026 | 98,73 | 100,70 | 97,37 | 100,23 | 2,71% | 7.710.051,00 |
| 11.06.2026 | 93,48 | 97,95 | 92,02 | 97,59 | 5,20% | 9.980.587,00 |
| 10.06.2026 | 94,41 | 96,93 | 92,63 | 92,77 | -5,86% | 10.167.062,00 |
| 09.06.2026 | 100,01 | 100,39 | 94,95 | 98,54 | -0,45% | 10.050.889,00 |
| 08.06.2026 | 100,13 | 101,35 | 98,65 | 98,99 | -0,72% | 7.630.414,00 |
| 05.06.2026 | 104,89 | 105,48 | 99,65 | 99,71 | -7,96% | 9.875.500,00 |
| 04.06.2026 | 109,23 | 110,34 | 106,70 | 108,33 | 0,80% | 7.216.833,00 |
| 03.06.2026 | 107,99 | 108,89 | 106,60 | 107,47 | -1,85% | 6.220.734,00 |
| 02.06.2026 | 108,57 | 109,91 | 106,00 | 109,50 | 1,21% | 6.538.441,00 |
| 01.06.2026 | 105,00 | 108,58 | 105,00 | 108,19 | -1,48% | 7.360.618,00 |
| 29.05.2026 | 108,00 | 111,93 | 107,42 | 109,81 | 1,46% | 14.673.500,00 |
| 28.05.2026 | 105,25 | 108,70 | 103,62 | 108,23 | 0,93% | 7.786.830,00 |
| 27.05.2026 | 108,00 | 109,90 | 107,07 | 107,23 | -3,92% | 6.650.562,00 |
| 26.05.2026 | 111,20 | 111,82 | 110,03 | 111,61 | 3,69% | 6.528.236,00 |
| 22.05.2026 | 108,50 | 109,06 | 106,21 | 107,64 | -0,64% | 5.041.095,00 |
| 21.05.2026 | 106,48 | 109,61 | 104,62 | 108,33 | 0,88% | 5.300.536,00 |
| 20.05.2026 | 105,17 | 107,97 | 104,55 | 107,39 | 2,19% | 7.543.905,00 |
| 19.05.2026 | 107,20 | 108,11 | 104,13 | 105,09 | -4,33% | 9.508.992,00 |
| 18.05.2026 | 108,82 | 111,82 | 108,72 | 109,85 | 0,72% | 7.727.582,00 |
| 15.05.2026 | 112,23 | 112,23 | 108,47 | 109,06 | -6,25% | 11.118.490,00 |
| 14.05.2026 | 119,02 | 119,07 | 115,43 | 116,33 | -2,21% | 4.529.672,00 |
| 13.05.2026 | 118,95 | 120,64 | 117,70 | 118,96 | -0,61% | 6.766.007,00 |
| 12.05.2026 | 118,73 | 120,21 | 115,61 | 119,69 | -0,81% | 5.756.388,00 |
| 11.05.2026 | 117,12 | 121,26 | 116,99 | 120,67 | 3,57% | 7.051.106,00 |
| 08.05.2026 | 115,45 | 117,29 | 114,97 | 116,51 | 2,66% | 5.292.486,00 |
| 07.05.2026 | 118,58 | 119,76 | 113,32 | 113,49 | -1,40% | 7.961.989,00 |
| 06.05.2026 | 115,11 | 115,94 | 113,72 | 115,10 | 5,59% | 7.103.519,00 |
| 05.05.2026 | 110,59 | 111,30 | 108,80 | 109,01 | 0,63% | 4.722.891,00 |
| 04.05.2026 | 108,12 | 110,65 | 107,40 | 108,33 | -0,27% | 5.699.329,00 |
| 01.05.2026 | 110,05 | 112,23 | 108,51 | 108,62 | -2,22% | 5.126.670,00 |
| 30.04.2026 | 109,50 | 111,63 | 108,89 | 111,09 | 3,23% | 8.294.530,00 |
| 29.04.2026 | 108,15 | 109,02 | 106,87 | 107,61 | -2,08% | 7.302.145,00 |
| 28.04.2026 | 113,93 | 113,93 | 109,22 | 109,90 | -5,32% | 9.791.523,00 |
| 27.04.2026 | 118,62 | 119,44 | 115,74 | 116,08 | -3,83% | 7.176.487,00 |
| 24.04.2026 | 115,01 | 120,83 | 111,66 | 120,70 | 8,68% | 12.367.527,00 |
| 23.04.2026 | 110,33 | 111,19 | 107,88 | 111,06 | -0,71% | 8.990.337,00 |
| 22.04.2026 | 111,49 | 112,85 | 110,40 | 111,85 | 2,33% | 6.414.604,00 |
| 21.04.2026 | 114,01 | 114,89 | 109,17 | 109,30 | -4,82% | 8.551.688,00 |
| 20.04.2026 | 114,69 | 115,14 | 113,23 | 114,84 | -1,42% | 6.391.413,00 |
| 17.04.2026 | 114,55 | 118,03 | 113,41 | 116,50 | 2,72% | 6.795.975,00 |
| 16.04.2026 | 112,60 | 114,78 | 112,60 | 113,41 | 0,33% | 6.551.379,00 |
| 15.04.2026 | 117,40 | 117,51 | 112,99 | 113,04 | -5,25% | 9.255.808,00 |
| 14.04.2026 | 118,40 | 120,22 | 117,45 | 119,30 | 2,40% | 6.972.747,00 |
| 13.04.2026 | 118,22 | 119,99 | 115,50 | 116,50 | -3,64% | 8.361.343,00 |
| 10.04.2026 | 119,52 | 121,92 | 119,52 | 120,90 | 1,59% | 6.535.428,00 |
| 09.04.2026 | 117,97 | 119,99 | 117,57 | 119,01 | 0,73% | 6.871.516,00 |
| 08.04.2026 | 121,54 | 122,00 | 116,51 | 118,15 | 3,05% | 8.550.191,00 |
| 07.04.2026 | 113,15 | 114,68 | 111,37 | 114,65 | 1,61% | 7.933.757,00 |
| 06.04.2026 | 113,62 | 114,72 | 112,10 | 112,83 | -1,07% | 4.765.673,00 |
| 02.04.2026 | 109,30 | 115,25 | 108,80 | 114,05 | 0,23% | 9.167.317,00 |
| 01.04.2026 | 112,59 | 115,57 | 110,73 | 113,79 | 5,12% | 11.528.784,00 |
| 31.03.2026 | 105,15 | 108,43 | 105,15 | 108,25 | 4,97% | 11.387.538,00 |
| 30.03.2026 | 104,79 | 106,03 | 101,93 | 103,12 | 1,00% | 10.882.090,00 |
| 27.03.2026 | 98,73 | 103,50 | 98,51 | 102,10 | 2,76% | 9.673.792,00 |
| 26.03.2026 | 98,99 | 101,99 | 98,73 | 99,36 | -2,13% | 8.829.870,00 |