35,990$
2,10%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 10.581.363,00 |
26.03.2024 | 34,68 | 34,74 | 34,00 | 34,00 | 0,24% | 9.150.941,00 |
25.03.2024 | 34,02 | 34,74 | 33,86 | 33,92 | 0,44% | 8.770.123,00 |
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% | 12.888.007,00 |
20.03.2024 | 33,45 | 34,69 | 33,29 | 34,30 | 2,21% | 11.491.525,00 |
19.03.2024 | 34,08 | 34,16 | 33,36 | 33,56 | -2,50% | 13.443.996,00 |
18.03.2024 | 33,69 | 34,65 | 33,59 | 34,42 | 1,59% | 14.688.615,00 |
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% | 18.805.385,00 |
13.03.2024 | 34,14 | 34,63 | 34,04 | 34,37 | 1,45% | 15.732.067,00 |
12.03.2024 | 34,49 | 34,50 | 33,68 | 33,88 | -3,86% | 14.122.510,00 |
11.03.2024 | 34,13 | 35,46 | 33,89 | 35,24 | 3,92% | 20.160.341,00 |
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% | 10.694.661,00 |
06.03.2024 | 33,65 | 34,28 | 33,51 | 33,62 | 0,84% | 13.527.665,00 |
05.03.2024 | 34,00 | 34,31 | 33,22 | 33,34 | -0,42% | 16.237.716,00 |
04.03.2024 | 31,72 | 33,63 | 31,67 | 33,48 | 4,82% | 28.571.636,00 |
01.03.2024 | 31,63 | 32,34 | 30,93 | 31,94 | 2,21% | 17.018.707,00 |
29.02.2024 | 30,77 | 31,49 | 30,51 | 31,25 | 4,62% | 18.351.820,00 |
28.02.2024 | 29,59 | 30,06 | 29,42 | 29,87 | 0,03% | 12.515.822,00 |
27.02.2024 | 30,19 | 30,27 | 29,75 | 29,86 | -0,50% | 13.085.767,00 |
26.02.2024 | 30,63 | 30,82 | 29,74 | 30,01 | -4,06% | 23.435.950,00 |
23.02.2024 | 31,07 | 31,48 | 30,18 | 31,28 | 1,26% | 21.714.397,00 |
22.02.2024 | 33,00 | 33,19 | 30,71 | 30,89 | -7,60% | 30.476.201,00 |
21.02.2024 | 33,21 | 33,48 | 32,69 | 33,43 | 0,72% | 13.353.127,00 |
20.02.2024 | 33,63 | 33,80 | 33,03 | 33,19 | -0,72% | 9.465.631,00 |
16.02.2024 | 32,93 | 33,63 | 32,84 | 33,43 | 1,06% | 9.469.078,00 |
15.02.2024 | 32,59 | 33,40 | 32,55 | 33,08 | 2,99% | 10.900.284,00 |
14.02.2024 | 31,95 | 32,15 | 31,62 | 32,12 | 0,25% | 9.883.445,00 |
13.02.2024 | 32,76 | 32,86 | 31,74 | 32,04 | -4,53% | 14.069.234,00 |
12.02.2024 | 32,79 | 33,69 | 32,61 | 33,56 | 2,35% | 9.831.124,00 |
09.02.2024 | 33,24 | 33,24 | 32,54 | 32,79 | -1,65% | 10.676.888,00 |
08.02.2024 | 33,44 | 33,59 | 33,23 | 33,34 | -0,92% | 7.927.454,00 |
07.02.2024 | 33,75 | 33,77 | 33,31 | 33,65 | -0,03% | 8.233.146,00 |
06.02.2024 | 33,48 | 33,74 | 33,08 | 33,66 | 0,90% | 9.293.631,00 |
05.02.2024 | 33,68 | 33,95 | 33,35 | 33,36 | -3,05% | 11.896.833,00 |
02.02.2024 | 34,77 | 34,88 | 33,80 | 34,41 | -3,37% | 17.116.061,00 |
01.02.2024 | 34,68 | 35,61 | 34,67 | 35,61 | 3,19% | 11.839.449,00 |
31.01.2024 | 34,88 | 35,43 | 34,50 | 34,51 | 0,00% | 12.533.564,00 |
30.01.2024 | 34,75 | 34,81 | 34,20 | 34,51 | -0,40% | 7.613.633,00 |
29.01.2024 | 34,54 | 34,65 | 34,08 | 34,65 | 1,29% | 13.029.674,00 |
26.01.2024 | 34,50 | 34,61 | 34,16 | 34,21 | -0,81% | 9.499.964,00 |
25.01.2024 | 34,99 | 35,01 | 34,26 | 34,49 | 0,15% | 10.928.453,00 |
24.01.2024 | 36,01 | 36,39 | 34,41 | 34,44 | -2,60% | 13.452.607,00 |
23.01.2024 | 35,25 | 35,43 | 35,02 | 35,36 | 1,03% | 7.463.067,00 |
22.01.2024 | 34,31 | 35,13 | 34,20 | 35,00 | 1,21% | 11.704.453,00 |
19.01.2024 | 34,57 | 34,69 | 34,21 | 34,58 | -0,12% | 10.724.255,00 |
18.01.2024 | 34,81 | 34,84 | 34,39 | 34,62 | -0,32% | 10.730.552,00 |
17.01.2024 | 35,24 | 35,24 | 34,70 | 34,73 | -3,55% | 15.469.917,00 |
16.01.2024 | 37,20 | 37,20 | 35,98 | 36,01 | -4,33% | 11.205.865,00 |
12.01.2024 | 38,16 | 38,52 | 37,62 | 37,64 | 0,32% | 9.096.674,00 |
11.01.2024 | 37,98 | 38,09 | 37,20 | 37,52 | -1,13% | 8.355.917,00 |
10.01.2024 | 38,55 | 38,68 | 37,94 | 37,95 | -1,89% | 8.583.053,00 |
09.01.2024 | 39,55 | 39,68 | 38,57 | 38,68 | -3,85% | 9.622.472,00 |
08.01.2024 | 39,64 | 40,49 | 39,35 | 40,23 | -0,27% | 6.697.892,00 |
05.01.2024 | 40,14 | 40,87 | 39,76 | 40,34 | 0,55% | 6.833.623,00 |
04.01.2024 | 39,91 | 40,15 | 39,34 | 40,12 | 0,30% | 8.429.528,00 |
03.01.2024 | 39,93 | 40,24 | 39,44 | 40,00 | -2,22% | 10.221.121,00 |
02.01.2024 | 41,26 | 41,74 | 40,74 | 40,91 | -1,16% | 8.040.439,00 |
29.12.2023 | 41,41 | 41,57 | 41,23 | 41,39 | -0,74% | 6.986.221,00 |
28.12.2023 | 42,10 | 42,42 | 41,68 | 41,70 | -1,60% | 6.237.820,00 |
27.12.2023 | 42,04 | 42,60 | 41,94 | 42,38 | 1,12% | 7.489.846,00 |
26.12.2023 | 42,33 | 42,47 | 41,80 | 41,91 | -0,36% | 4.936.103,00 |
22.12.2023 | 42,35 | 42,81 | 42,01 | 42,06 | 1,52% | 9.136.759,00 |
21.12.2023 | 41,76 | 41,88 | 41,18 | 41,43 | 0,75% | 7.159.138,00 |
20.12.2023 | 41,81 | 41,99 | 41,09 | 41,12 | -1,56% | 8.958.257,00 |
19.12.2023 | 41,42 | 42,37 | 41,20 | 41,77 | 1,65% | 15.271.805,00 |
18.12.2023 | 41,04 | 41,20 | 40,48 | 41,09 | 0,54% | 12.933.210,00 |
15.12.2023 | 40,87 | 41,18 | 40,52 | 40,87 | -0,68% | 33.146.731,00 |
14.12.2023 | 40,97 | 41,69 | 40,83 | 41,15 | 2,88% | 18.840.587,00 |
13.12.2023 | 37,45 | 40,01 | 37,26 | 40,00 | 5,90% | 18.556.452,00 |
12.12.2023 | 38,93 | 38,97 | 37,53 | 37,77 | -2,83% | 11.710.983,00 |
11.12.2023 | 38,70 | 39,01 | 38,32 | 38,87 | -0,54% | 10.183.172,00 |
08.12.2023 | 39,02 | 39,57 | 38,73 | 39,08 | -1,64% | 9.035.524,00 |
07.12.2023 | 39,99 | 39,99 | 39,12 | 39,73 | 0,10% | 15.080.026,00 |
06.12.2023 | 40,07 | 40,36 | 39,54 | 39,69 | -0,50% | 9.380.903,00 |
05.12.2023 | 40,39 | 40,53 | 39,45 | 39,89 | -1,60% | 13.864.372,00 |
04.12.2023 | 40,62 | 41,00 | 40,22 | 40,54 | -1,60% | 13.240.616,00 |
01.12.2023 | 40,25 | 41,30 | 40,08 | 41,20 | 2,51% | 14.179.275,00 |
30.11.2023 | 40,15 | 40,67 | 39,84 | 40,19 | -0,47% | 20.636.933,00 |
29.11.2023 | 39,95 | 40,68 | 39,85 | 40,38 | -0,47% | 12.662.572,00 |
28.11.2023 | 38,61 | 40,78 | 38,41 | 40,57 | 6,26% | 26.442.346,00 |
27.11.2023 | 38,17 | 38,50 | 37,81 | 38,18 | 1,57% | 10.954.426,00 |
24.11.2023 | 37,69 | 37,86 | 37,53 | 37,59 | -0,27% | 5.579.987,00 |
22.11.2023 | 37,50 | 37,78 | 37,36 | 37,69 | 0,72% | 7.648.365,00 |
21.11.2023 | 37,20 | 37,84 | 37,18 | 37,42 | 2,35% | 11.496.884,00 |
20.11.2023 | 36,04 | 36,83 | 35,78 | 36,56 | 0,58% | 10.996.781,00 |
17.11.2023 | 36,83 | 36,87 | 36,22 | 36,35 | -0,57% | 8.349.712,00 |
16.11.2023 | 36,46 | 37,27 | 36,40 | 36,56 | 0,52% | 10.869.317,00 |
15.11.2023 | 35,99 | 36,54 | 35,85 | 36,37 | 0,78% | 16.956.316,00 |
14.11.2023 | 34,89 | 36,38 | 34,76 | 36,09 | 5,53% | 20.904.401,00 |
13.11.2023 | 34,02 | 34,61 | 34,01 | 34,20 | 0,00% | 14.350.702,00 |
10.11.2023 | 33,71 | 34,23 | 33,59 | 34,20 | 0,74% | 20.513.987,00 |
09.11.2023 | 34,71 | 35,16 | 33,93 | 33,95 | -2,39% | 24.276.711,00 |
08.11.2023 | 36,28 | 36,36 | 34,53 | 34,78 | -5,13% | 17.686.981,00 |
07.11.2023 | 37,41 | 37,77 | 36,54 | 36,66 | -3,22% | 97.335.709,00 |
06.11.2023 | 39,00 | 39,13 | 37,84 | 37,88 | -2,92% | 13.168.809,00 |
03.11.2023 | 38,59 | 39,32 | 38,35 | 39,02 | 2,79% | 12.703.121,00 |