112,920$
-2,90%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 113,65 | 117,58 | 113,12 | 116,29 | 0,17% | 61.829,00 |
| 05.03.2026 | 118,00 | 118,12 | 114,11 | 116,09 | -2,75% | 10.793.519,00 |
| 04.03.2026 | 121,43 | 121,74 | 118,88 | 119,37 | 0,72% | 7.751.174,00 |
| 03.03.2026 | 120,37 | 120,89 | 115,88 | 118,52 | -7,93% | 13.939.948,00 |
| 02.03.2026 | 131,57 | 131,98 | 124,43 | 128,73 | -0,98% | 10.195.003,00 |
| 27.02.2026 | 129,07 | 131,21 | 128,90 | 130,00 | 1,98% | 14.700.202,00 |
| 26.02.2026 | 123,74 | 127,93 | 122,65 | 127,47 | 2,10% | 6.934.191,00 |
| 25.02.2026 | 124,95 | 126,97 | 123,16 | 124,85 | 0,61% | 7.744.931,00 |
| 24.02.2026 | 120,52 | 124,76 | 119,12 | 124,09 | -0,13% | 9.530.860,00 |
| 23.02.2026 | 123,36 | 126,23 | 122,00 | 124,25 | 1,74% | 9.305.240,00 |
| 20.02.2026 | 122,35 | 125,63 | 118,67 | 122,13 | -2,61% | 12.525.394,00 |
| 19.02.2026 | 122,01 | 126,18 | 122,00 | 125,40 | 0,57% | 7.854.533,00 |
| 18.02.2026 | 125,11 | 127,34 | 123,45 | 124,69 | 1,95% | 7.851.499,00 |
| 17.02.2026 | 122,56 | 123,64 | 118,10 | 122,31 | -2,77% | 8.196.432,00 |
| 13.02.2026 | 119,84 | 126,39 | 118,95 | 125,80 | 6,50% | 7.623.413,00 |
| 12.02.2026 | 122,90 | 125,53 | 118,04 | 118,12 | -5,20% | 9.289.007,00 |
| 11.02.2026 | 125,00 | 125,20 | 121,40 | 124,60 | 2,53% | 6.654.656,00 |
| 10.02.2026 | 119,81 | 121,73 | 119,62 | 121,53 | 0,66% | 6.718.871,00 |
| 09.02.2026 | 116,66 | 121,11 | 116,24 | 120,73 | 4,69% | 7.439.063,00 |
| 06.02.2026 | 110,35 | 115,48 | 110,35 | 115,32 | 6,26% | 10.814.909,00 |
| 05.02.2026 | 113,32 | 115,33 | 108,05 | 108,53 | -7,12% | 15.327.148,00 |
| 04.02.2026 | 120,77 | 120,77 | 113,51 | 116,85 | -0,25% | 10.944.784,00 |
| 03.02.2026 | 118,79 | 119,00 | 114,76 | 117,14 | 3,80% | 11.195.921,00 |
| 02.02.2026 | 111,06 | 116,31 | 110,46 | 112,85 | 0,45% | 13.283.735,00 |
| 30.01.2026 | 118,00 | 120,75 | 111,25 | 112,35 | -11,49% | 19.165.740,00 |
| 29.01.2026 | 133,65 | 134,88 | 123,59 | 126,93 | -3,80% | 15.085.289,00 |
| 28.01.2026 | 129,00 | 132,40 | 128,15 | 131,95 | 3,90% | 10.481.480,00 |
| 27.01.2026 | 124,28 | 127,10 | 121,56 | 127,00 | 0,86% | 12.306.730,00 |
| 26.01.2026 | 127,71 | 129,25 | 125,69 | 125,92 | 1,30% | 13.305.914,00 |
| 23.01.2026 | 122,70 | 124,64 | 121,74 | 124,31 | 2,15% | 8.035.799,00 |
| 22.01.2026 | 118,30 | 123,04 | 118,10 | 121,69 | 2,34% | 8.347.019,00 |
| 21.01.2026 | 120,99 | 121,45 | 118,17 | 118,91 | -0,03% | 14.088.263,00 |
| 20.01.2026 | 117,90 | 119,35 | 116,72 | 118,94 | 4,22% | 11.149.034,00 |
| 16.01.2026 | 113,92 | 114,75 | 111,28 | 114,12 | -0,08% | 9.278.477,00 |
| 15.01.2026 | 113,47 | 114,97 | 112,31 | 114,21 | 0,05% | 8.675.369,00 |
| 14.01.2026 | 115,55 | 115,70 | 112,15 | 114,15 | -0,42% | 8.441.099,00 |
| 13.01.2026 | 113,17 | 115,01 | 112,87 | 114,63 | 1,48% | 7.979.027,00 |
| 12.01.2026 | 112,56 | 113,72 | 111,89 | 112,96 | 3,64% | 8.371.242,00 |
| 09.01.2026 | 107,43 | 109,09 | 106,27 | 108,99 | 1,96% | 7.576.424,00 |
| 08.01.2026 | 106,20 | 106,95 | 104,40 | 106,89 | -1,04% | 7.228.395,00 |
| 07.01.2026 | 105,79 | 109,06 | 104,50 | 108,01 | -1,09% | 9.987.124,00 |
| 06.01.2026 | 104,65 | 109,30 | 104,65 | 109,20 | 5,48% | 11.058.959,00 |
| 05.01.2026 | 102,65 | 105,86 | 102,59 | 103,53 | 2,28% | 8.865.089,00 |