46,694$
2,17%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 46,86 | 47,17 | 46,13 | 46,73 | 2,25% | 7.889.389,00 |
| 25.07.2024 | 45,79 | 46,43 | 44,77 | 45,70 | -4,19% | 12.536.308,00 |
| 24.07.2024 | 47,47 | 48,32 | 47,18 | 47,70 | 1,34% | 11.682.611,00 |
| 23.07.2024 | 47,27 | 47,43 | 46,73 | 47,07 | -0,47% | 5.870.007,00 |
| 22.07.2024 | 46,80 | 47,34 | 46,61 | 47,29 | 0,62% | 5.091.640,00 |
| 19.07.2024 | 46,57 | 47,36 | 45,72 | 47,00 | -1,07% | 6.268.666,00 |
| 18.07.2024 | 48,34 | 48,56 | 47,38 | 47,51 | -1,57% | 7.263.517,00 |
| 17.07.2024 | 48,50 | 48,97 | 48,20 | 48,27 | -0,10% | 8.195.941,00 |
| 16.07.2024 | 47,56 | 48,61 | 47,39 | 48,32 | 2,05% | 8.036.159,00 |
| 15.07.2024 | 47,13 | 48,16 | 47,06 | 47,35 | -0,34% | 5.720.812,00 |
| 12.07.2024 | 46,97 | 48,02 | 46,76 | 47,51 | 0,72% | 7.345.114,00 |
| 11.07.2024 | 46,30 | 47,21 | 45,30 | 47,17 | 3,76% | 11.447.098,00 |
| 10.07.2024 | 44,88 | 45,82 | 44,77 | 45,46 | 3,58% | 8.403.040,00 |
| 09.07.2024 | 44,13 | 44,33 | 43,78 | 43,89 | -0,54% | 4.860.417,00 |
| 08.07.2024 | 44,17 | 44,35 | 43,54 | 44,13 | -0,85% | 6.158.412,00 |
| 05.07.2024 | 44,03 | 44,67 | 43,93 | 44,51 | 2,44% | 10.350.231,00 |
| 03.07.2024 | 42,33 | 43,67 | 42,30 | 43,45 | 4,17% | 5.732.472,00 |
| 02.07.2024 | 41,66 | 42,29 | 41,31 | 41,71 | 0,14% | 6.301.110,00 |
| 01.07.2024 | 42,10 | 42,54 | 41,65 | 41,65 | -0,53% | 4.457.254,00 |
| 28.06.2024 | 42,21 | 42,36 | 41,63 | 41,87 | 0,07% | 10.265.608,00 |
| 27.06.2024 | 41,97 | 42,17 | 41,79 | 41,84 | 0,94% | 5.648.706,00 |
| 26.06.2024 | 41,36 | 41,72 | 41,16 | 41,45 | -1,07% | 6.484.796,00 |
| 25.06.2024 | 42,41 | 42,56 | 41,85 | 41,90 | -1,64% | 6.297.312,00 |
| 24.06.2024 | 42,33 | 43,11 | 42,28 | 42,60 | 0,80% | 7.214.778,00 |
| 21.06.2024 | 42,68 | 42,95 | 42,20 | 42,26 | -1,28% | 16.655.639,00 |
| 20.06.2024 | 41,85 | 43,10 | 41,75 | 42,81 | 2,44% | 8.881.116,00 |
| 18.06.2024 | 40,97 | 41,95 | 40,93 | 41,79 | 2,15% | 7.185.153,00 |
| 17.06.2024 | 41,02 | 41,17 | 40,69 | 40,91 | 0,22% | 6.201.491,00 |
| 14.06.2024 | 40,89 | 41,08 | 40,53 | 40,82 | 0,64% | 5.505.282,00 |
| 13.06.2024 | 40,79 | 41,17 | 40,12 | 40,56 | -1,05% | 5.239.621,00 |
| 12.06.2024 | 41,42 | 41,81 | 40,78 | 40,99 | 0,84% | 5.347.649,00 |
| 11.06.2024 | 40,75 | 40,85 | 40,12 | 40,65 | -1,57% | 7.277.223,00 |
| 10.06.2024 | 40,38 | 41,32 | 40,11 | 41,30 | 2,33% | 6.294.975,00 |
| 07.06.2024 | 40,78 | 41,24 | 40,18 | 40,36 | -5,04% | 9.087.891,00 |
| 06.06.2024 | 41,00 | 42,55 | 40,64 | 42,50 | 3,41% | 9.956.279,00 |
| 05.06.2024 | 40,66 | 41,12 | 40,36 | 41,10 | 1,41% | 6.110.847,00 |
| 04.06.2024 | 41,00 | 41,01 | 40,06 | 40,53 | -3,25% | 9.173.514,00 |
| 03.06.2024 | 42,01 | 42,12 | 41,67 | 41,89 | -0,12% | 7.828.866,00 |
| 31.05.2024 | 41,93 | 42,24 | 41,40 | 41,94 | 0,12% | 14.031.083,00 |
| 30.05.2024 | 41,54 | 42,21 | 41,51 | 41,89 | 0,60% | 5.868.965,00 |
| 29.05.2024 | 41,89 | 42,00 | 41,52 | 41,64 | -1,79% | 8.477.714,00 |
| 28.05.2024 | 42,49 | 42,88 | 42,02 | 42,40 | 1,00% | 7.505.177,00 |
| 24.05.2024 | 41,60 | 42,08 | 41,42 | 41,98 | 1,82% | 6.232.428,00 |
| 23.05.2024 | 41,88 | 41,98 | 41,00 | 41,23 | -2,74% | 9.367.021,00 |
| 22.05.2024 | 43,50 | 43,75 | 41,96 | 42,39 | -3,75% | 9.619.620,00 |
| 21.05.2024 | 43,91 | 44,33 | 43,60 | 44,04 | -0,90% | 6.702.574,00 |
| 20.05.2024 | 44,00 | 44,59 | 43,47 | 44,44 | 1,60% | 8.365.519,00 |
| 17.05.2024 | 43,50 | 43,96 | 43,11 | 43,74 | 2,10% | 10.168.802,00 |
| 16.05.2024 | 43,00 | 43,31 | 42,35 | 42,84 | -0,81% | 7.712.623,00 |
| 15.05.2024 | 43,15 | 43,42 | 42,18 | 43,19 | 1,46% | 7.710.101,00 |
| 14.05.2024 | 42,90 | 43,19 | 42,53 | 42,57 | 0,26% | 7.143.521,00 |
| 13.05.2024 | 42,35 | 42,86 | 41,93 | 42,46 | -0,07% | 6.133.224,00 |
| 10.05.2024 | 43,41 | 43,75 | 42,47 | 42,49 | -0,82% | 7.961.219,00 |
| 09.05.2024 | 41,64 | 42,97 | 41,64 | 42,84 | 3,13% | 9.893.970,00 |
| 08.05.2024 | 41,11 | 41,83 | 41,05 | 41,54 | 0,24% | 7.845.352,00 |
| 07.05.2024 | 41,40 | 41,72 | 41,16 | 41,44 | 0,12% | 7.500.640,00 |
| 06.05.2024 | 41,38 | 41,84 | 41,08 | 41,39 | 1,80% | 7.717.671,00 |
| 03.05.2024 | 41,25 | 41,46 | 40,60 | 40,66 | -0,95% | 7.306.324,00 |
| 02.05.2024 | 40,42 | 41,37 | 40,32 | 41,05 | 1,16% | 8.164.523,00 |
| 01.05.2024 | 40,60 | 41,78 | 40,49 | 40,58 | -0,15% | 12.108.963,00 |
| 30.04.2024 | 41,15 | 41,63 | 40,49 | 40,64 | -3,83% | 13.547.667,00 |
| 29.04.2024 | 42,57 | 42,92 | 41,51 | 42,26 | -1,10% | 13.020.157,00 |
| 26.04.2024 | 43,24 | 43,39 | 42,50 | 42,73 | -1,57% | 14.689.213,00 |
| 25.04.2024 | 40,33 | 43,91 | 39,98 | 43,41 | 12,46% | 36.611.648,00 |
| 24.04.2024 | 37,42 | 38,75 | 37,26 | 38,60 | 2,36% | 11.977.243,00 |
| 23.04.2024 | 37,00 | 37,81 | 36,60 | 37,71 | 0,67% | 12.186.931,00 |
| 22.04.2024 | 37,65 | 38,28 | 37,37 | 37,46 | -4,00% | 14.173.358,00 |
| 19.04.2024 | 38,50 | 39,21 | 38,35 | 39,02 | 1,22% | 10.439.077,00 |
| 18.04.2024 | 39,14 | 39,21 | 38,25 | 38,55 | -0,03% | 6.426.731,00 |
| 17.04.2024 | 38,27 | 38,99 | 37,98 | 38,56 | 1,18% | 10.811.259,00 |
| 16.04.2024 | 37,90 | 38,44 | 37,38 | 38,11 | -0,86% | 11.832.717,00 |
| 15.04.2024 | 38,88 | 38,96 | 37,77 | 38,44 | -0,52% | 11.524.250,00 |
| 12.04.2024 | 40,20 | 41,30 | 38,31 | 38,64 | -1,10% | 24.342.130,00 |
| 11.04.2024 | 39,32 | 39,47 | 38,36 | 39,07 | 0,03% | 11.538.180,00 |
| 10.04.2024 | 38,70 | 39,27 | 38,21 | 39,06 | -1,54% | 12.584.269,00 |
| 09.04.2024 | 40,17 | 40,78 | 39,45 | 39,67 | 0,69% | 14.876.195,00 |
| 08.04.2024 | 40,00 | 40,14 | 39,17 | 39,40 | -0,63% | 16.286.153,00 |
| 05.04.2024 | 37,73 | 39,92 | 37,56 | 39,65 | 5,12% | 21.094.232,00 |
| 04.04.2024 | 37,29 | 38,21 | 36,98 | 37,72 | 1,32% | 16.421.261,00 |
| 03.04.2024 | 36,76 | 37,42 | 36,68 | 37,23 | 1,20% | 15.548.145,00 |
| 02.04.2024 | 36,65 | 37,00 | 36,44 | 36,79 | 0,99% | 15.006.798,00 |
| 01.04.2024 | 36,96 | 37,08 | 36,10 | 36,43 | 1,65% | 12.495.839,00 |
| 28.03.2024 | 35,74 | 36,37 | 35,37 | 35,84 | 1,67% | 14.877.937,00 |
| 27.03.2024 | 34,31 | 35,28 | 34,18 | 35,25 | 3,68% | 10.666.981,00 |
| 26.03.2024 | 34,68 | 34,74 | 34,00 | 34,00 | 0,24% | 9.555.879,00 |
| 25.03.2024 | 34,02 | 34,74 | 33,86 | 33,92 | 0,44% | 9.284.126,00 |
| 22.03.2024 | 34,33 | 34,53 | 33,77 | 33,77 | -2,20% | 9.521.376,00 |
| 21.03.2024 | 34,95 | 35,53 | 34,48 | 34,53 | 0,67% | 13.157.310,00 |
| 20.03.2024 | 33,45 | 34,69 | 33,29 | 34,30 | 2,21% | 11.577.662,00 |
| 19.03.2024 | 34,08 | 34,16 | 33,36 | 33,56 | -2,50% | 13.681.777,00 |
| 18.03.2024 | 33,69 | 34,65 | 33,59 | 34,42 | 1,59% | 14.967.416,00 |
| 15.03.2024 | 33,48 | 34,06 | 33,37 | 33,88 | -0,96% | 53.029.563,00 |
| 14.03.2024 | 33,84 | 34,57 | 33,66 | 34,21 | -0,47% | 18.926.696,00 |
| 13.03.2024 | 34,14 | 34,63 | 34,04 | 34,37 | 1,45% | 15.764.634,00 |
| 12.03.2024 | 34,49 | 34,50 | 33,68 | 33,88 | -3,86% | 14.192.165,00 |
| 11.03.2024 | 34,13 | 35,46 | 33,89 | 35,24 | 3,92% | 20.370.393,00 |
| 08.03.2024 | 34,14 | 34,35 | 33,76 | 33,91 | 0,06% | 13.746.214,00 |
| 07.03.2024 | 33,99 | 34,23 | 33,60 | 33,89 | 0,80% | 10.845.338,00 |
| 06.03.2024 | 33,65 | 34,28 | 33,51 | 33,62 | 0,84% | 13.626.983,00 |
| 05.03.2024 | 34,00 | 34,31 | 33,22 | 33,34 | -0,42% | 16.332.878,00 |