59,250€
1,32%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 59,09 | 59,46 | 58,10 | 59,08 | 1,03% | 39.771,00 |
| 14.08.2025 | 58,46 | 59,03 | 58,24 | 58,48 | -0,17% | 11.572,00 |
| 13.08.2025 | 59,10 | 59,59 | 58,31 | 58,58 | -0,78% | 66.762,00 |
| 12.08.2025 | 59,61 | 59,84 | 58,60 | 59,04 | -0,81% | 29.773,00 |
| 11.08.2025 | 58,89 | 59,70 | 57,84 | 59,52 | 0,37% | 28.685,00 |
| 08.08.2025 | 59,76 | 60,33 | 58,85 | 59,30 | 0,49% | 37.479,00 |
| 07.08.2025 | 58,11 | 59,49 | 58,11 | 59,01 | 1,36% | 42.543,00 |
| 06.08.2025 | 58,15 | 58,81 | 57,20 | 58,22 | 0,41% | 35.211,00 |
| 05.08.2025 | 56,64 | 58,29 | 55,61 | 57,98 | 2,60% | 38.907,00 |
| 04.08.2025 | 54,21 | 56,51 | 54,21 | 56,51 | 4,57% | 96.076,00 |
| 01.08.2025 | 54,59 | 55,03 | 53,50 | 54,04 | -0,39% | 34.317,00 |
| 31.07.2025 | 54,59 | 55,12 | 54,09 | 54,25 | -0,37% | 34.768,00 |
| 30.07.2025 | 55,40 | 55,69 | 54,26 | 54,45 | -1,41% | 103.190,00 |
| 29.07.2025 | 55,17 | 55,50 | 54,81 | 55,23 | 0,47% | 10.203,00 |
| 28.07.2025 | 55,61 | 55,99 | 53,90 | 54,97 | -1,72% | 87.800,00 |
| 25.07.2025 | 53,85 | 56,72 | 53,21 | 55,93 | 6,80% | 166.901,00 |
| 24.07.2025 | 51,81 | 52,49 | 51,20 | 52,37 | 0,50% | 27.511,00 |
| 23.07.2025 | 52,60 | 53,25 | 51,90 | 52,11 | -0,84% | 56.517,00 |
| 22.07.2025 | 51,11 | 52,55 | 50,97 | 52,55 | 2,82% | 40.331,00 |
| 21.07.2025 | 50,23 | 51,85 | 49,97 | 51,11 | 2,10% | 93.623,00 |
| 18.07.2025 | 50,00 | 50,32 | 49,78 | 50,06 | 0,12% | 15.709,00 |
| 17.07.2025 | 50,21 | 50,35 | 48,95 | 50,00 | -0,38% | 20.492,00 |
| 16.07.2025 | 49,50 | 50,50 | 49,08 | 50,19 | 1,33% | 34.801,00 |
| 15.07.2025 | 52,21 | 52,49 | 47,67 | 49,53 | -5,26% | 143.994,00 |
| 14.07.2025 | 51,46 | 52,35 | 51,39 | 52,28 | 1,53% | 76.799,00 |
| 11.07.2025 | 51,34 | 51,60 | 51,00 | 51,49 | 0,86% | 67.258,00 |
| 10.07.2025 | 50,20 | 51,14 | 50,17 | 51,05 | 1,43% | 15.303,00 |
| 09.07.2025 | 48,86 | 50,33 | 48,81 | 50,33 | 2,03% | 67.034,00 |
| 08.07.2025 | 51,11 | 51,50 | 48,65 | 49,33 | -3,75% | 85.341,00 |
| 07.07.2025 | 50,00 | 51,30 | 49,82 | 51,25 | 1,12% | 75.473,00 |
| 04.07.2025 | 50,74 | 51,30 | 50,47 | 50,68 | -0,06% | 5.154,00 |
| 03.07.2025 | 50,80 | 51,15 | 50,36 | 50,71 | -0,47% | 49.540,00 |
| 02.07.2025 | 50,22 | 50,96 | 49,81 | 50,95 | 2,28% | 50.347,00 |
| 01.07.2025 | 49,61 | 50,33 | 49,61 | 49,82 | 0,87% | 16.060,00 |
| 30.06.2025 | 48,51 | 49,48 | 48,48 | 49,39 | 2,06% | 32.434,00 |
| 27.06.2025 | 49,68 | 49,71 | 48,24 | 48,39 | -4,18% | 70.666,00 |
| 26.06.2025 | 49,66 | 50,50 | 49,42 | 50,50 | 1,41% | 43.039,00 |
| 25.06.2025 | 49,99 | 50,33 | 49,72 | 49,80 | -0,74% | 51.366,00 |
| 24.06.2025 | 50,70 | 50,70 | 49,33 | 50,17 | -2,34% | 61.711,00 |
| 23.06.2025 | 50,34 | 52,43 | 50,34 | 51,37 | 1,46% | 85.798,00 |
| 20.06.2025 | 50,41 | 51,30 | 49,98 | 50,63 | 0,58% | 69.674,00 |
| 19.06.2025 | 50,81 | 50,83 | 50,10 | 50,34 | -0,73% | 40.736,00 |
| 18.06.2025 | 50,86 | 51,34 | 50,48 | 50,71 | -0,43% | 14.319,00 |
| 17.06.2025 | 50,41 | 51,14 | 50,01 | 50,93 | 1,15% | 56.457,00 |
| 16.06.2025 | 49,10 | 50,74 | 48,90 | 50,35 | 0,52% | 68.991,00 |
| 13.06.2025 | 49,01 | 50,34 | 48,80 | 50,09 | 3,59% | 112.131,00 |
| 12.06.2025 | 47,17 | 48,36 | 46,49 | 48,36 | 4,53% | 35.628,00 |
| 11.06.2025 | 46,47 | 46,47 | 45,87 | 46,26 | 0,69% | 15.197,00 |
| 10.06.2025 | 46,80 | 47,00 | 45,78 | 45,95 | -1,72% | 31.386,00 |
| 09.06.2025 | 45,78 | 46,76 | 45,72 | 46,75 | 1,83% | 43.465,00 |
| 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 |