69,320$
1,23%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 68,77 | 69,54 | 67,95 | 69,33 | 1,24% | 7.907.747,00 |
| 14.08.2025 | 68,75 | 68,90 | 67,95 | 68,48 | -0,12% | 5.370.990,00 |
| 13.08.2025 | 69,70 | 69,85 | 68,32 | 68,56 | -0,54% | 9.881.955,00 |
| 12.08.2025 | 69,04 | 69,48 | 68,28 | 68,93 | 0,09% | 5.445.450,00 |
| 11.08.2025 | 67,31 | 69,39 | 67,11 | 68,87 | -0,16% | 7.739.155,00 |
| 08.08.2025 | 70,00 | 70,29 | 68,57 | 68,98 | -0,13% | 9.070.540,00 |
| 07.08.2025 | 68,46 | 69,31 | 68,31 | 69,07 | 1,69% | 9.081.879,00 |
| 06.08.2025 | 67,22 | 68,44 | 66,94 | 67,92 | 1,01% | 9.525.655,00 |
| 05.08.2025 | 65,00 | 67,43 | 64,96 | 67,24 | 2,78% | 10.335.154,00 |
| 04.08.2025 | 63,18 | 65,46 | 63,13 | 65,42 | 4,52% | 9.700.184,00 |
| 01.08.2025 | 63,66 | 63,78 | 61,83 | 62,59 | 0,79% | 11.280.086,00 |
| 31.07.2025 | 62,75 | 63,05 | 61,76 | 62,10 | -0,34% | 8.705.026,00 |
| 30.07.2025 | 63,24 | 63,56 | 61,90 | 62,31 | -2,63% | 10.284.315,00 |
| 29.07.2025 | 63,81 | 64,15 | 63,32 | 63,99 | 0,52% | 7.760.760,00 |
| 28.07.2025 | 64,82 | 65,05 | 62,66 | 63,66 | -3,18% | 11.759.432,00 |
| 25.07.2025 | 63,88 | 66,57 | 63,36 | 65,75 | 6,89% | 30.913.530,00 |
| 24.07.2025 | 60,72 | 61,78 | 59,96 | 61,51 | 0,15% | 12.858.059,00 |
| 23.07.2025 | 61,74 | 62,56 | 60,93 | 61,42 | -0,45% | 13.234.843,00 |
| 22.07.2025 | 60,61 | 61,87 | 60,41 | 61,70 | 3,07% | 9.342.670,00 |
| 21.07.2025 | 59,01 | 60,67 | 58,97 | 59,86 | 2,87% | 11.103.747,00 |
| 18.07.2025 | 57,86 | 58,66 | 57,86 | 58,19 | 0,34% | 13.519.867,00 |
| 17.07.2025 | 57,51 | 58,08 | 56,73 | 57,99 | -0,79% | 13.659.568,00 |
| 16.07.2025 | 58,09 | 58,84 | 57,30 | 58,45 | 1,92% | 16.617.334,00 |
| 15.07.2025 | 60,55 | 60,63 | 55,37 | 57,35 | -5,71% | 28.615.806,00 |
| 14.07.2025 | 60,10 | 61,17 | 60,01 | 60,82 | 1,15% | 9.501.871,00 |
| 11.07.2025 | 59,88 | 60,28 | 59,55 | 60,13 | 0,59% | 9.155.471,00 |
| 10.07.2025 | 59,03 | 59,81 | 58,59 | 59,78 | 1,75% | 8.271.010,00 |
| 09.07.2025 | 57,82 | 59,00 | 57,38 | 58,75 | 1,98% | 9.960.925,00 |
| 08.07.2025 | 59,61 | 59,70 | 56,90 | 57,61 | -4,24% | 14.725.577,00 |
| 07.07.2025 | 59,37 | 60,18 | 58,41 | 60,16 | 0,43% | 8.529.193,00 |
| 03.07.2025 | 59,30 | 60,19 | 59,06 | 59,90 | -0,27% | 5.387.327,00 |
| 02.07.2025 | 58,94 | 60,18 | 58,94 | 60,06 | 2,09% | 9.316.538,00 |
| 01.07.2025 | 58,92 | 59,30 | 58,39 | 58,83 | 0,98% | 10.559.650,00 |
| 30.06.2025 | 56,89 | 58,32 | 56,75 | 58,26 | 2,64% | 10.061.271,00 |
| 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% | 9.279.228,00 |
| 25.06.2025 | 57,58 | 58,53 | 57,56 | 58,06 | -0,05% | 8.539.101,00 |
| 24.06.2025 | 57,79 | 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 | 54,33 | 55,96 | 54,14 | 55,92 | 4,90% | 12.938.854,00 |
| 11.06.2025 | 53,05 | 53,33 | 52,42 | 53,31 | 1,43% | 11.461.344,00 |
| 10.06.2025 | 53,41 | 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 | 55,40 | 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 | 52,92 | 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 | 52,60 | 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 | 50,88 | 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 | 49,00 | 49,87 | 48,40 | 49,84 | 2,42% | 13.679.663,00 |
| 14.05.2025 | 49,20 | 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 | 53,79 | 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 | 53,77 | 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 | 51,48 | 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 | 53,51 | 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 | 54,74 | 55,74 | 54,04 | 55,70 | 4,80% | 15.827.466,00 |
| 23.04.2025 | 51,75 | 53,50 | 51,64 | 53,15 | -2,55% | 21.001.602,00 |
| 22.04.2025 | 55,73 | 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 | 55,01 | 55,16 | 54,14 | 54,58 | -0,38% | 12.001.146,00 |
| 14.04.2025 | 53,70 | 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 | 46,20 | 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 | 43,54 | 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 | 46,70 | 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 |