43,340€
-5,40%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,20 | 46,10 | 43,15 | 43,25 | -5,61% | 98.872,00 |
| 20.02.2025 | 45,56 | 46,01 | 45,46 | 45,82 | 0,77% | 44.051,00 |
| 19.02.2025 | 45,50 | 45,80 | 45,00 | 45,47 | 0,08% | 49.245,00 |
| 18.02.2025 | 44,81 | 45,56 | 44,77 | 45,43 | 2,32% | 31.671,00 |
| 17.02.2025 | 44,81 | 45,19 | 44,20 | 44,40 | 0,03% | 22.274,00 |
| 14.02.2025 | 45,78 | 46,11 | 44,34 | 44,39 | -3,08% | 72.604,00 |
| 13.02.2025 | 45,15 | 45,97 | 44,92 | 45,80 | 1,48% | 30.014,00 |
| 12.02.2025 | 43,73 | 45,13 | 43,40 | 45,13 | 2,67% | 44.320,00 |
| 11.02.2025 | 45,01 | 45,36 | 43,95 | 43,95 | -2,28% | 40.329,00 |
| 10.02.2025 | 44,01 | 45,17 | 43,93 | 44,98 | 3,44% | 54.665,00 |
| 07.02.2025 | 43,31 | 44,14 | 43,20 | 43,48 | 0,47% | 32.049,00 |
| 06.02.2025 | 43,38 | 43,64 | 42,50 | 43,28 | 0,03% | 34.190,00 |
| 05.02.2025 | 42,24 | 43,70 | 41,88 | 43,26 | 3,52% | 57.194,00 |
| 04.02.2025 | 41,96 | 42,23 | 41,41 | 41,79 | -0,37% | 36.274,00 |
| 03.02.2025 | 40,72 | 42,50 | 40,70 | 41,95 | 1,96% | 39.096,00 |
| 31.01.2025 | 41,63 | 41,93 | 40,92 | 41,14 | -0,89% | 99.233,00 |
| 30.01.2025 | 40,29 | 41,73 | 39,96 | 41,51 | 4,00% | 39.689,00 |
| 29.01.2025 | 40,00 | 40,29 | 39,45 | 39,92 | 0,57% | 28.989,00 |
| 28.01.2025 | 39,85 | 39,90 | 39,36 | 39,69 | 0,15% | 19.262,00 |
| 27.01.2025 | 39,99 | 40,00 | 38,93 | 39,63 | -1,15% | 23.397,00 |
| 24.01.2025 | 40,49 | 40,81 | 40,01 | 40,09 | -0,27% | 35.951,00 |
| 23.01.2025 | 40,09 | 40,20 | 39,50 | 40,20 | 0,46% | 22.108,00 |
| 22.01.2025 | 40,95 | 40,95 | 40,00 | 40,02 | -1,56% | 30.910,00 |
| 21.01.2025 | 40,84 | 41,06 | 40,40 | 40,65 | 0,52% | 19.869,00 |
| 20.01.2025 | 40,75 | 40,90 | 39,86 | 40,44 | -0,42% | 33.959,00 |
| 17.01.2025 | 40,55 | 40,69 | 40,07 | 40,61 | 0,64% | 18.080,00 |
| 16.01.2025 | 40,20 | 40,91 | 40,20 | 40,35 | 0,46% | 33.508,00 |
| 15.01.2025 | 39,01 | 40,27 | 39,01 | 40,17 | 2,89% | 30.770,00 |
| 14.01.2025 | 38,49 | 39,07 | 38,28 | 39,04 | 2,15% | 17.810,00 |
| 13.01.2025 | 38,40 | 38,40 | 37,88 | 38,22 | 0,25% | 13.314,00 |
| 10.01.2025 | 38,45 | 39,20 | 37,90 | 38,12 | -0,17% | 28.304,00 |
| 09.01.2025 | 38,00 | 38,50 | 37,90 | 38,19 | 0,65% | 30.896,00 |
| 08.01.2025 | 37,08 | 37,94 | 36,95 | 37,94 | 2,97% | 15.356,00 |
| 07.01.2025 | 36,60 | 37,48 | 36,41 | 36,85 | 1,40% | 18.865,00 |
| 06.01.2025 | 36,74 | 37,03 | 36,34 | 36,34 | -1,88% | 30.207,00 |
| 03.01.2025 | 37,62 | 37,62 | 36,98 | 37,03 | -1,16% | 9.995,00 |
| 02.01.2025 | 36,03 | 37,94 | 36,03 | 37,47 | 4,03% | 36.613,00 |
| 30.12.2024 | 36,31 | 36,59 | 35,96 | 36,02 | -0,95% | 17.329,00 |
| 27.12.2024 | 36,64 | 36,80 | 36,05 | 36,36 | -0,93% | 39.083,00 |
| 23.12.2024 | 37,01 | 37,15 | 36,06 | 36,70 | -0,15% | 33.558,00 |
| 20.12.2024 | 35,80 | 36,80 | 35,55 | 36,76 | 2,87% | 40.791,00 |
| 19.12.2024 | 36,10 | 36,70 | 35,65 | 35,73 | -1,67% | 95.597,00 |
| 18.12.2024 | 38,01 | 38,19 | 36,34 | 36,34 | -4,18% | 50.398,00 |
| 17.12.2024 | 38,10 | 38,12 | 37,60 | 37,92 | -0,50% | 48.892,00 |
| 16.12.2024 | 38,50 | 38,71 | 37,81 | 38,11 | -0,70% | 56.456,00 |
| 13.12.2024 | 39,90 | 39,90 | 38,36 | 38,38 | -3,57% | 43.527,00 |
| 12.12.2024 | 40,44 | 40,44 | 39,54 | 39,80 | -1,27% | 20.037,00 |
| 11.12.2024 | 39,50 | 40,44 | 39,45 | 40,31 | 2,17% | 61.495,00 |
| 10.12.2024 | 39,90 | 40,15 | 39,42 | 39,46 | -0,24% | 38.239,00 |
| 09.12.2024 | 39,30 | 40,08 | 39,21 | 39,55 | 1,51% | 42.039,00 |
| 06.12.2024 | 38,77 | 39,45 | 38,31 | 38,96 | 0,58% | 30.921,00 |
| 05.12.2024 | 39,39 | 39,58 | 38,01 | 38,74 | -1,69% | 33.997,00 |
| 04.12.2024 | 39,70 | 39,70 | 39,01 | 39,40 | -0,40% | 25.762,00 |
| 03.12.2024 | 39,11 | 40,13 | 39,05 | 39,56 | 1,50% | 41.726,00 |
| 02.12.2024 | 39,30 | 39,64 | 38,71 | 38,98 | -1,73% | 43.742,00 |
| 29.11.2024 | 40,31 | 40,40 | 39,50 | 39,66 | -0,78% | 29.265,00 |
| 28.11.2024 | 39,90 | 40,27 | 39,71 | 39,97 | 0,48% | 18.980,00 |
| 27.11.2024 | 40,30 | 40,60 | 39,72 | 39,78 | -1,53% | 28.282,00 |
| 26.11.2024 | 40,29 | 40,64 | 39,95 | 40,40 | -0,07% | 59.585,00 |
| 25.11.2024 | 40,70 | 40,91 | 39,75 | 40,43 | -3,13% | 86.307,00 |
| 22.11.2024 | 41,62 | 42,19 | 41,41 | 41,74 | 1,30% | 43.252,00 |
| 21.11.2024 | 40,87 | 41,28 | 40,83 | 41,20 | 1,04% | 50.682,00 |
| 20.11.2024 | 40,90 | 40,97 | 40,01 | 40,78 | 0,07% | 35.689,00 |
| 19.11.2024 | 40,48 | 41,07 | 40,11 | 40,75 | 1,77% | 51.365,00 |
| 18.11.2024 | 39,17 | 40,13 | 39,16 | 40,04 | 2,93% | 60.852,00 |
| 15.11.2024 | 38,64 | 39,20 | 38,40 | 38,90 | 0,53% | 32.754,00 |
| 14.11.2024 | 38,69 | 38,95 | 38,29 | 38,69 | -0,87% | 81.762,00 |
| 13.11.2024 | 39,20 | 39,51 | 38,94 | 39,03 | -0,59% | 70.903,00 |
| 12.11.2024 | 39,73 | 39,73 | 38,77 | 39,26 | -1,12% | 100.943,00 |
| 11.11.2024 | 41,79 | 42,00 | 39,40 | 39,71 | -5,17% | 130.909,00 |
| 08.11.2024 | 41,80 | 42,02 | 41,35 | 41,87 | 0,16% | 45.563,00 |
| 07.11.2024 | 41,16 | 41,99 | 40,98 | 41,81 | 0,64% | 42.246,00 |
| 06.11.2024 | 41,91 | 42,52 | 40,75 | 41,54 | -1,19% | 85.810,00 |
| 05.11.2024 | 41,71 | 42,27 | 41,71 | 42,04 | 0,10% | 32.522,00 |
| 04.11.2024 | 41,75 | 42,11 | 41,43 | 42,00 | 0,71% | 57.615,00 |
| 01.11.2024 | 41,91 | 42,29 | 41,68 | 41,71 | 0,17% | 71.693,00 |
| 31.10.2024 | 43,05 | 43,39 | 41,61 | 41,64 | -3,28% | 88.561,00 |
| 30.10.2024 | 44,40 | 44,50 | 42,90 | 43,05 | -2,79% | 49.004,00 |
| 29.10.2024 | 45,01 | 45,48 | 44,19 | 44,28 | -1,37% | 62.358,00 |
| 28.10.2024 | 45,20 | 45,25 | 44,45 | 44,90 | -0,04% | 59.862,00 |
| 25.10.2024 | 44,10 | 45,23 | 43,21 | 44,92 | -1,44% | 204.300,00 |
| 24.10.2024 | 49,95 | 51,99 | 45,22 | 45,57 | -14,95% | 535.616,00 |
| 23.10.2024 | 54,59 | 54,59 | 53,48 | 53,58 | -1,51% | 30.076,00 |
| 22.10.2024 | 53,64 | 54,40 | 53,38 | 54,40 | 2,14% | 31.082,00 |
| 21.10.2024 | 53,40 | 54,11 | 53,11 | 53,26 | 0,30% | 56.557,00 |
| 18.10.2024 | 52,69 | 53,35 | 51,95 | 53,10 | 1,76% | 42.916,00 |
| 17.10.2024 | 51,91 | 52,66 | 51,69 | 52,18 | 0,58% | 35.247,00 |
| 16.10.2024 | 51,29 | 52,50 | 51,17 | 51,88 | 1,35% | 32.330,00 |
| 15.10.2024 | 49,91 | 51,25 | 49,91 | 51,19 | 1,71% | 97.627,00 |
| 14.10.2024 | 49,61 | 50,33 | 49,40 | 50,33 | 1,30% | 43.617,00 |
| 11.10.2024 | 49,14 | 49,87 | 48,91 | 49,69 | 1,73% | 21.331,00 |
| 10.10.2024 | 48,12 | 49,06 | 48,07 | 48,84 | 1,76% | 18.755,00 |
| 09.10.2024 | 48,50 | 48,50 | 47,29 | 48,00 | -0,14% | 12.965,00 |
| 08.10.2024 | 48,56 | 48,56 | 47,60 | 48,06 | -0,26% | 22.919,00 |
| 07.10.2024 | 48,58 | 48,76 | 47,77 | 48,19 | -0,64% | 11.925,00 |
| 04.10.2024 | 48,65 | 49,00 | 47,88 | 48,50 | 0,81% | 41.499,00 |
| 03.10.2024 | 48,77 | 49,10 | 47,97 | 48,11 | -1,79% | 8.214,00 |
| 02.10.2024 | 48,51 | 49,45 | 48,31 | 48,98 | 0,29% | 47.723,00 |
| 01.10.2024 | 48,25 | 49,62 | 48,12 | 48,84 | 1,95% | 19.505,00 |
| 30.09.2024 | 48,30 | 48,73 | 47,60 | 47,91 | -0,99% | 58.699,00 |