58,241$
2,61%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 56,99 | 58,26 | 56,90 | 58,23 | 2,59% | - |
| 27.06.2025 | 57,44 | 57,70 | 56,46 | 56,76 | -4,11% | 16.613.811,00 |
| 26.06.2025 | 58,25 | 59,22 | 58,06 | 59,19 | 1,95% | 9.217.667,00 |
| 25.06.2025 | 57,56 | 58,53 | 57,56 | 58,06 | -0,05% | 8.539.101,00 |
| 24.06.2025 | 58,07 | 58,64 | 57,17 | 58,09 | -2,30% | 14.907.183,00 |
| 23.06.2025 | 58,36 | 60,31 | 58,31 | 59,46 | 2,11% | 12.422.836,00 |
| 20.06.2025 | 58,03 | 59,16 | 57,97 | 58,23 | -0,05% | 24.148.757,00 |
| 18.06.2025 | 58,00 | 59,03 | 57,90 | 58,26 | -0,44% | 11.472.927,00 |
| 17.06.2025 | 58,38 | 58,81 | 58,06 | 58,52 | 0,69% | 11.622.155,00 |
| 16.06.2025 | 56,87 | 58,78 | 56,87 | 58,12 | 0,38% | 15.104.028,00 |
| 13.06.2025 | 56,50 | 58,16 | 56,44 | 57,90 | 3,54% | 19.690.198,00 |
| 12.06.2025 | 54,29 | 55,96 | 54,14 | 55,92 | 4,90% | 12.938.854,00 |
| 11.06.2025 | 52,66 | 53,33 | 52,42 | 53,31 | 1,43% | 11.461.344,00 |
| 10.06.2025 | 53,48 | 53,80 | 52,31 | 52,56 | -1,35% | 10.582.533,00 |
| 09.06.2025 | 52,36 | 53,63 | 52,08 | 53,28 | 1,76% | 8.173.282,00 |
| 06.06.2025 | 54,49 | 54,51 | 52,26 | 52,36 | -3,94% | 13.368.385,00 |
| 05.06.2025 | 55,73 | 56,53 | 54,35 | 54,51 | -1,39% | 13.477.803,00 |
| 04.06.2025 | 55,45 | 55,73 | 55,09 | 55,28 | -0,11% | 8.566.095,00 |
| 03.06.2025 | 54,80 | 55,45 | 54,18 | 55,34 | -0,43% | 10.257.280,00 |
| 02.06.2025 | 53,90 | 55,89 | 53,86 | 55,58 | 5,42% | 14.953.220,00 |
| 30.05.2025 | 52,30 | 52,73 | 51,80 | 52,72 | 0,38% | 18.835.557,00 |
| 29.05.2025 | 52,92 | 53,10 | 52,38 | 52,52 | -0,62% | 9.190.265,00 |
| 28.05.2025 | 52,93 | 53,05 | 52,41 | 52,85 | 0,27% | 7.595.147,00 |
| 27.05.2025 | 52,56 | 53,18 | 52,49 | 52,71 | -1,75% | 10.620.617,00 |
| 23.05.2025 | 53,65 | 53,80 | 53,01 | 53,65 | 1,90% | 10.172.305,00 |
| 22.05.2025 | 52,67 | 52,96 | 52,14 | 52,65 | 0,02% | 8.420.930,00 |
| 21.05.2025 | 52,67 | 53,19 | 52,08 | 52,64 | 0,65% | 12.584.161,00 |
| 20.05.2025 | 50,80 | 52,37 | 50,80 | 52,30 | 2,69% | 10.598.948,00 |
| 19.05.2025 | 50,78 | 50,98 | 50,00 | 50,93 | 1,66% | 11.507.057,00 |
| 16.05.2025 | 48,75 | 50,12 | 48,61 | 50,10 | 0,52% | 11.606.145,00 |
| 15.05.2025 | 48,95 | 49,87 | 48,40 | 49,84 | 2,42% | 13.679.663,00 |
| 14.05.2025 | 49,19 | 49,24 | 48,27 | 48,66 | -2,82% | 18.001.207,00 |
| 13.05.2025 | 50,39 | 50,69 | 49,63 | 50,07 | -1,40% | 16.694.881,00 |
| 12.05.2025 | 51,02 | 51,77 | 50,00 | 50,78 | -5,93% | 19.116.059,00 |
| 09.05.2025 | 53,47 | 54,11 | 52,97 | 53,98 | 2,18% | 8.153.786,00 |
| 08.05.2025 | 53,89 | 54,20 | 52,73 | 52,83 | -2,15% | 9.817.451,00 |
| 07.05.2025 | 53,42 | 54,33 | 53,21 | 53,99 | -1,14% | 11.140.005,00 |
| 06.05.2025 | 53,83 | 54,74 | 53,25 | 54,61 | 2,96% | 13.642.007,00 |
| 05.05.2025 | 52,80 | 53,06 | 52,25 | 53,04 | 2,93% | 12.141.997,00 |
| 02.05.2025 | 52,17 | 52,47 | 51,16 | 51,53 | 0,08% | 8.805.848,00 |
| 01.05.2025 | 51,25 | 51,65 | 50,77 | 51,49 | -2,26% | 12.415.679,00 |
| 30.04.2025 | 52,61 | 52,95 | 52,20 | 52,68 | -0,53% | 11.113.533,00 |
| 29.04.2025 | 53,69 | 53,95 | 52,78 | 52,96 | -2,05% | 10.496.199,00 |
| 28.04.2025 | 53,54 | 54,12 | 53,10 | 54,07 | 0,24% | 9.374.191,00 |
| 25.04.2025 | 54,29 | 54,42 | 53,48 | 53,94 | -3,16% | 12.383.808,00 |
| 24.04.2025 | 54,58 | 55,74 | 54,04 | 55,70 | 4,80% | 15.827.466,00 |
| 23.04.2025 | 51,65 | 53,50 | 51,64 | 53,15 | -2,55% | 21.001.602,00 |
| 22.04.2025 | 55,78 | 56,16 | 54,35 | 54,54 | -1,21% | 18.218.070,00 |
| 21.04.2025 | 57,00 | 57,16 | 54,42 | 55,21 | 0,24% | 17.720.561,00 |
| 17.04.2025 | 55,60 | 56,20 | 54,77 | 55,08 | -1,55% | 14.385.570,00 |
| 16.04.2025 | 56,49 | 57,08 | 55,50 | 55,95 | 2,51% | 18.277.527,00 |
| 15.04.2025 | 55,13 | 55,16 | 54,14 | 54,58 | -0,38% | 12.001.146,00 |
| 14.04.2025 | 53,71 | 55,23 | 53,17 | 54,79 | -0,33% | 14.229.779,00 |
| 11.04.2025 | 53,84 | 55,86 | 53,38 | 54,97 | 7,91% | 31.771.665,00 |
| 10.04.2025 | 48,90 | 51,60 | 48,72 | 50,94 | 4,49% | 23.184.565,00 |
| 09.04.2025 | 46,16 | 48,94 | 45,73 | 48,75 | 8,43% | 24.860.381,00 |
| 08.04.2025 | 46,64 | 47,12 | 44,39 | 44,96 | 0,22% | 16.266.062,00 |
| 07.04.2025 | 43,38 | 46,97 | 42,93 | 44,86 | 1,54% | 22.059.909,00 |
| 04.04.2025 | 46,87 | 47,00 | 43,59 | 44,18 | -8,59% | 21.182.640,00 |
| 03.04.2025 | 46,61 | 49,32 | 46,57 | 48,33 | -0,82% | 17.433.069,00 |
| 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 |