Newmont Corp
[WKN: 853823 | ISIN: US6516391066]
Aktienkurse
48,490$ -0,49%
Echtzeit-Aktienkurs Newmont Corp
Bid: Ask:

Aktienkurse zur Newmont Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 46,61 49,32 46,57 48,33 -0,82% 17.408.817,00
02.04.2025 48,70 48,85 47,83 48,73 0,91% 8.808.978,00
01.04.2025 48,37 48,87 47,79 48,29 0,02% 9.279.284,00
31.03.2025 48,50 48,59 47,12 48,28 0,42% 12.164.712,00
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% 10.490.956,00
26.03.2025 47,95 48,06 47,14 47,39 -0,34% 6.759.633,00
25.03.2025 47,31 48,21 47,30 47,55 1,56% 8.004.334,00
24.03.2025 47,19 47,62 46,60 46,82 -1,14% 10.129.657,00
21.03.2025 47,12 47,36 46,35 47,36 -0,84% 27.911.749,00
20.03.2025 47,49 48,18 47,20 47,76 -0,48% 6.863.538,00
19.03.2025 47,85 48,37 47,48 47,99 0,38% 9.035.371,00
18.03.2025 48,34 48,68 47,49 47,81 0,61% 12.028.503,00
17.03.2025 46,70 47,84 46,40 47,52 2,77% 10.934.499,00
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% 11.753.448,00
12.03.2025 43,31 43,96 42,91 43,63 0,48% 7.477.384,00
11.03.2025 42,66 43,87 42,66 43,42 2,48% 9.544.444,00
10.03.2025 43,50 43,90 42,03 42,37 -3,42% 8.704.779,00
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% 9.640.562,00
05.03.2025 42,85 43,92 42,56 43,85 3,15% 10.045.242,00
04.03.2025 42,74 43,07 41,93 42,51 0,35% 10.976.392,00
03.03.2025 43,70 43,95 42,16 42,36 -1,12% 12.470.177,00
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% 9.470.524,00
26.02.2025 43,10 43,94 42,60 43,58 1,51% 7.933.142,00
25.02.2025 43,80 43,87 42,16 42,93 -2,52% 12.084.638,00
24.02.2025 45,44 45,47 43,46 44,04 -2,85% 19.505.302,00
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% 12.552.975,00
19.02.2025 46,80 47,80 46,78 47,41 -0,21% 9.005.876,00
18.02.2025 47,39 47,62 46,76 47,51 2,08% 8.596.602,00
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% 11.140.484,00
12.02.2025 45,31 47,02 45,11 46,81 2,90% 11.928.800,00
11.02.2025 46,00 46,23 45,47 45,49 -2,09% 11.294.442,00
10.02.2025 45,99 46,63 45,78 46,46 3,61% 10.527.331,00
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% 11.161.701,00
05.02.2025 44,08 45,52 43,97 44,96 3,71% 14.004.756,00
04.02.2025 43,10 43,55 42,98 43,35 0,53% 6.881.527,00
03.02.2025 42,90 43,70 42,66 43,12 0,94% 10.366.922,00
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% 9.811.537,00
29.01.2025 41,36 41,99 40,99 41,59 0,58% 9.911.698,00
28.01.2025 41,56 41,65 41,02 41,35 -0,53% 6.068.167,00
27.01.2025 41,64 41,76 40,85 41,57 -1,12% 6.108.179,00
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% 6.229.992,00
22.01.2025 42,53 42,60 41,62 41,68 -1,58% 6.556.287,00
21.01.2025 42,11 42,70 42,09 42,35 1,63% 7.917.466,00
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% 9.349.868,00
15.01.2025 40,75 41,50 40,35 41,37 3,01% 11.572.189,00
14.01.2025 39,46 40,28 39,19 40,16 2,53% 9.903.806,00
13.01.2025 38,90 39,19 38,53 39,17 0,18% 7.927.359,00
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% 7.415.907,00
06.01.2025 38,08 38,30 37,68 37,79 -0,84% 7.138.748,00
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% 8.268.509,00
31.12.2024 37,00 37,39 36,86 37,22 0,59% 9.342.554,00
30.12.2024 37,45 37,50 36,86 37,00 -2,22% 7.449.768,00
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% 4.871.278,00
24.12.2024 38,20 38,32 37,87 38,31 0,39% 3.549.324,00
23.12.2024 38,00 38,26 37,46 38,16 -0,31% 8.248.403,00
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% 12.713.905,00
18.12.2024 39,37 39,57 37,59 37,64 -5,43% 16.245.628,00
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% 9.930.371,00
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% 7.234.279,00
11.12.2024 41,66 42,52 41,44 42,28 1,90% 8.348.806,00
10.12.2024 42,02 42,11 41,46 41,49 -0,58% 7.511.104,00
09.12.2024 41,82 42,43 41,61 41,73 1,51% 10.634.460,00
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% 10.016.340,00
04.12.2024 41,50 41,76 41,05 41,41 -0,38% 8.729.882,00
03.12.2024 41,15 42,20 41,10 41,57 1,61% 8.521.094,00
02.12.2024 41,58 41,70 40,60 40,91 -2,46% 12.526.609,00
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% 6.348.317,00
25.11.2024 41,87 42,46 41,65 42,46 -2,12% 19.022.672,00
22.11.2024 43,48 43,79 43,09 43,38 0,17% 8.038.462,00
21.11.2024 43,27 43,51 42,85 43,31 0,73% 1.509.965,00
20.11.2024 43,05 43,09 42,58 42,99 -0,44% 7.383.600,00
19.11.2024 42,88 43,19 42,46 43,18 1,94% 10.480.961,00
18.11.2024 41,90 42,44 41,74 42,36 3,49% 9.969.744,00
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% 15.914.629,00
13.11.2024 41,75 41,91 41,08 41,23 -0,84% 15.153.387,00
12.11.2024 41,92 42,00 41,11 41,58 -1,77% 14.898.928,00
11.11.2024 43,32 43,49 41,96 42,33 -6,02% 16.417.544,00
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% 11.695.345,00