45,933€
-3,63%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,10 | 48,20 | 45,91 | 45,91 | -3,68% | 41.207,00 |
| 05.06.2025 | 48,17 | 49,21 | 47,59 | 47,67 | -1,39% | 40.233,00 |
| 04.06.2025 | 48,51 | 48,90 | 48,31 | 48,34 | -0,77% | 22.304,00 |
| 03.06.2025 | 48,03 | 48,71 | 47,68 | 48,71 | 0,33% | 27.560,00 |
| 02.06.2025 | 46,58 | 48,95 | 46,39 | 48,55 | 4,74% | 73.842,00 |
| 30.05.2025 | 46,01 | 46,36 | 45,73 | 46,36 | -0,12% | 36.766,00 |
| 29.05.2025 | 46,21 | 46,95 | 46,15 | 46,41 | -0,51% | 12.484,00 |
| 28.05.2025 | 46,60 | 46,99 | 46,48 | 46,65 | 0,24% | 15.146,00 |
| 27.05.2025 | 46,50 | 46,68 | 46,02 | 46,54 | -0,87% | 20.821,00 |
| 26.05.2025 | 46,99 | 47,23 | 46,70 | 46,95 | -0,56% | 18.692,00 |
| 23.05.2025 | 46,90 | 47,74 | 46,69 | 47,22 | 0,83% | 61.587,00 |
| 22.05.2025 | 47,11 | 47,38 | 46,06 | 46,83 | 0,57% | 31.726,00 |
| 21.05.2025 | 46,19 | 46,80 | 45,95 | 46,56 | 0,44% | 28.418,00 |
| 20.05.2025 | 44,21 | 46,36 | 44,21 | 46,36 | 2,23% | 21.810,00 |
| 19.05.2025 | 45,25 | 45,76 | 44,50 | 45,35 | 0,83% | 23.319,00 |
| 16.05.2025 | 44,40 | 44,97 | 43,32 | 44,97 | 1,04% | 17.938,00 |
| 15.05.2025 | 42,98 | 44,60 | 42,61 | 44,51 | 2,36% | 38.027,00 |
| 14.05.2025 | 44,51 | 45,20 | 43,02 | 43,48 | -2,70% | 48.496,00 |
| 13.05.2025 | 45,79 | 46,15 | 44,46 | 44,69 | -2,37% | 34.249,00 |
| 12.05.2025 | 46,50 | 46,81 | 45,51 | 45,77 | -4,45% | 78.795,00 |
| 09.05.2025 | 47,26 | 47,97 | 47,07 | 47,90 | 1,95% | 15.680,00 |
| 08.05.2025 | 47,98 | 48,30 | 46,82 | 46,99 | -1,85% | 20.082,00 |
| 07.05.2025 | 47,20 | 48,10 | 47,00 | 47,87 | -0,48% | 21.808,00 |
| 06.05.2025 | 47,32 | 48,11 | 46,91 | 48,10 | 2,98% | 60.959,00 |
| 05.05.2025 | 45,69 | 46,91 | 45,68 | 46,71 | 2,51% | 38.609,00 |
| 02.05.2025 | 45,83 | 46,20 | 45,18 | 45,57 | -1,96% | 26.772,00 |
| 30.04.2025 | 46,50 | 46,60 | 45,65 | 46,48 | 0,15% | 24.066,00 |
| 29.04.2025 | 47,01 | 47,26 | 46,41 | 46,41 | -1,80% | 18.036,00 |
| 28.04.2025 | 47,21 | 47,47 | 46,78 | 47,26 | -0,39% | 12.177,00 |
| 25.04.2025 | 48,51 | 48,85 | 47,10 | 47,44 | -2,89% | 41.624,00 |
| 24.04.2025 | 47,80 | 48,98 | 47,40 | 48,85 | 4,07% | 38.158,00 |
| 23.04.2025 | 47,20 | 47,23 | 45,36 | 46,94 | -1,62% | 98.322,00 |
| 22.04.2025 | 49,60 | 50,00 | 47,55 | 47,72 | -1,60% | 103.872,00 |
| 17.04.2025 | 49,20 | 49,40 | 48,21 | 48,49 | -1,41% | 58.305,00 |
| 16.04.2025 | 49,48 | 50,10 | 48,78 | 49,19 | 1,76% | 65.129,00 |
| 15.04.2025 | 48,50 | 48,95 | 47,92 | 48,34 | 0,28% | 23.229,00 |
| 14.04.2025 | 48,38 | 48,64 | 47,16 | 48,20 | -0,26% | 58.892,00 |
| 11.04.2025 | 45,95 | 49,48 | 45,61 | 48,33 | 5,67% | 112.338,00 |
| 10.04.2025 | 44,89 | 46,05 | 43,59 | 45,73 | 2,95% | 109.824,00 |
| 09.04.2025 | 41,00 | 44,62 | 40,78 | 44,42 | 8,65% | 60.213,00 |
| 08.04.2025 | 41,45 | 43,16 | 40,52 | 40,89 | 0,05% | 72.911,00 |
| 07.04.2025 | 40,08 | 42,84 | 37,40 | 40,87 | 1,11% | 134.604,00 |
| 04.04.2025 | 43,76 | 43,76 | 39,81 | 40,42 | -8,04% | 98.612,00 |
| 03.04.2025 | 44,40 | 44,90 | 41,94 | 43,95 | -2,07% | 97.481,00 |
| 02.04.2025 | 44,98 | 45,07 | 44,21 | 44,88 | 0,20% | 29.389,00 |
| 01.04.2025 | 45,31 | 45,31 | 44,31 | 44,79 | 0,29% | 46.386,00 |
| 31.03.2025 | 45,00 | 45,26 | 43,60 | 44,66 | 1,08% | 41.090,00 |
| 28.03.2025 | 45,36 | 45,71 | 44,19 | 44,19 | -1,36% | 50.027,00 |
| 27.03.2025 | 44,34 | 44,95 | 44,26 | 44,80 | 1,31% | 38.400,00 |
| 26.03.2025 | 44,17 | 44,60 | 43,80 | 44,22 | 0,74% | 18.753,00 |
| 25.03.2025 | 43,22 | 44,50 | 43,22 | 43,89 | 0,55% | 17.940,00 |
| 24.03.2025 | 44,00 | 44,00 | 43,16 | 43,65 | 0,10% | 26.646,00 |
| 21.03.2025 | 44,00 | 44,00 | 42,87 | 43,61 | -0,91% | 33.307,00 |
| 20.03.2025 | 44,39 | 44,50 | 43,45 | 44,01 | -0,59% | 39.234,00 |
| 19.03.2025 | 43,99 | 44,27 | 43,56 | 44,27 | 0,96% | 23.967,00 |
| 18.03.2025 | 43,56 | 44,60 | 43,50 | 43,85 | 1,08% | 34.474,00 |
| 17.03.2025 | 42,89 | 43,80 | 42,31 | 43,38 | 2,58% | 29.402,00 |
| 14.03.2025 | 42,26 | 43,00 | 42,09 | 42,29 | 0,12% | 26.880,00 |
| 13.03.2025 | 40,74 | 42,55 | 40,08 | 42,24 | 4,81% | 49.733,00 |
| 12.03.2025 | 39,86 | 40,33 | 39,38 | 40,30 | 0,85% | 33.965,00 |
| 11.03.2025 | 39,23 | 40,07 | 39,01 | 39,96 | 1,76% | 52.866,00 |
| 10.03.2025 | 40,40 | 40,70 | 38,83 | 39,27 | -3,64% | 28.680,00 |
| 07.03.2025 | 40,37 | 41,40 | 40,11 | 40,75 | 0,36% | 27.377,00 |
| 06.03.2025 | 40,80 | 40,80 | 39,88 | 40,61 | -0,04% | 23.775,00 |
| 05.03.2025 | 40,43 | 40,62 | 39,59 | 40,62 | 1,55% | 26.347,00 |
| 04.03.2025 | 40,01 | 40,79 | 40,00 | 40,00 | -0,68% | 30.979,00 |
| 03.03.2025 | 41,00 | 41,89 | 40,28 | 40,28 | -2,43% | 56.924,00 |
| 28.02.2025 | 40,25 | 41,28 | 39,71 | 41,28 | 2,05% | 77.480,00 |
| 27.02.2025 | 41,56 | 41,56 | 40,45 | 40,45 | -2,83% | 26.147,00 |
| 26.02.2025 | 40,79 | 41,81 | 40,60 | 41,63 | 1,88% | 93.253,00 |
| 25.02.2025 | 41,94 | 41,98 | 40,20 | 40,86 | -2,82% | 83.561,00 |
| 24.02.2025 | 43,10 | 43,84 | 41,51 | 42,05 | -2,77% | 68.457,00 |
| 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 |