43,025€
2,05%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 42,70 | 43,32 | 42,32 | 43,00 | 1,99% | 15.569,00 |
| 25.07.2024 | 43,61 | 43,74 | 41,31 | 42,16 | -4,18% | 76.910,00 |
| 24.07.2024 | 43,69 | 44,50 | 43,63 | 44,00 | 1,24% | 28.795,00 |
| 23.07.2024 | 43,40 | 43,86 | 43,07 | 43,46 | 0,13% | 20.177,00 |
| 22.07.2024 | 43,35 | 43,50 | 42,86 | 43,41 | 0,43% | 27.270,00 |
| 19.07.2024 | 43,40 | 43,60 | 42,10 | 43,22 | -0,87% | 57.580,00 |
| 18.07.2024 | 44,64 | 44,65 | 43,57 | 43,60 | -1,31% | 55.411,00 |
| 17.07.2024 | 44,45 | 44,75 | 44,01 | 44,18 | -0,39% | 27.675,00 |
| 16.07.2024 | 43,56 | 44,63 | 43,51 | 44,36 | 1,92% | 32.223,00 |
| 15.07.2024 | 43,70 | 44,06 | 43,19 | 43,52 | 0,02% | 29.292,00 |
| 12.07.2024 | 43,43 | 44,00 | 42,55 | 43,51 | 0,25% | 31.789,00 |
| 11.07.2024 | 42,11 | 43,40 | 41,71 | 43,40 | 3,44% | 83.203,00 |
| 10.07.2024 | 41,00 | 42,30 | 40,61 | 41,96 | 3,41% | 42.300,00 |
| 09.07.2024 | 40,81 | 40,93 | 40,52 | 40,57 | -0,55% | 10.433,00 |
| 08.07.2024 | 41,20 | 41,40 | 40,21 | 40,80 | -0,87% | 27.969,00 |
| 05.07.2024 | 40,37 | 41,16 | 40,21 | 41,16 | 2,06% | 38.210,00 |
| 04.07.2024 | 40,20 | 40,42 | 39,88 | 40,33 | 0,89% | 16.479,00 |
| 03.07.2024 | 38,73 | 40,43 | 38,73 | 39,97 | 3,10% | 53.090,00 |
| 02.07.2024 | 38,84 | 39,25 | 38,44 | 38,77 | -0,15% | 28.542,00 |
| 01.07.2024 | 38,91 | 39,48 | 38,81 | 38,83 | -0,37% | 23.261,00 |
| 28.06.2024 | 39,30 | 39,55 | 38,87 | 38,98 | -0,66% | 16.026,00 |
| 27.06.2024 | 38,85 | 39,26 | 38,79 | 39,24 | 1,29% | 16.203,00 |
| 26.06.2024 | 39,15 | 39,20 | 38,65 | 38,74 | -1,07% | 21.981,00 |
| 25.06.2024 | 39,55 | 39,79 | 39,13 | 39,16 | -1,71% | 15.707,00 |
| 24.06.2024 | 39,34 | 40,10 | 39,29 | 39,84 | 0,78% | 18.296,00 |
| 21.06.2024 | 40,40 | 40,40 | 39,53 | 39,53 | -1,24% | 25.790,00 |
| 20.06.2024 | 39,26 | 40,20 | 39,12 | 40,02 | 4,26% | 76.143,00 |
| 19.06.2024 | 38,81 | 39,08 | 38,39 | 38,39 | -1,51% | 16.326,00 |
| 18.06.2024 | 38,47 | 39,05 | 38,05 | 38,98 | 1,90% | 26.769,00 |
| 17.06.2024 | 37,92 | 38,42 | 37,73 | 38,25 | 0,62% | 26.585,00 |
| 14.06.2024 | 38,00 | 38,48 | 37,65 | 38,02 | 0,64% | 25.574,00 |
| 13.06.2024 | 37,80 | 38,03 | 37,20 | 37,78 | -0,51% | 15.017,00 |
| 12.06.2024 | 37,81 | 38,50 | 37,65 | 37,97 | 0,69% | 17.722,00 |
| 11.06.2024 | 37,85 | 38,34 | 37,34 | 37,71 | -1,44% | 14.886,00 |
| 10.06.2024 | 37,51 | 38,26 | 37,31 | 38,26 | 2,48% | 20.418,00 |
| 07.06.2024 | 39,06 | 39,33 | 37,21 | 37,34 | -4,34% | 30.990,00 |
| 06.06.2024 | 38,20 | 39,09 | 37,39 | 39,03 | 3,61% | 16.537,00 |
| 05.06.2024 | 37,31 | 37,80 | 37,25 | 37,67 | 1,15% | 21.976,00 |
| 04.06.2024 | 38,46 | 38,60 | 36,86 | 37,24 | -3,22% | 36.426,00 |
| 03.06.2024 | 38,61 | 38,87 | 38,22 | 38,48 | -0,38% | 21.990,00 |
| 31.05.2024 | 38,90 | 38,90 | 38,17 | 38,63 | 0,06% | 25.370,00 |
| 30.05.2024 | 38,30 | 38,93 | 38,13 | 38,60 | 0,03% | 30.435,00 |
| 29.05.2024 | 39,27 | 39,28 | 38,33 | 38,59 | -0,73% | 17.363,00 |
| 28.05.2024 | 39,44 | 39,44 | 38,70 | 38,88 | -0,97% | 23.414,00 |
| 27.05.2024 | 38,90 | 39,50 | 38,84 | 39,26 | 1,58% | 26.989,00 |
| 24.05.2024 | 38,31 | 38,74 | 38,17 | 38,65 | 1,18% | 18.315,00 |
| 23.05.2024 | 38,70 | 39,05 | 38,05 | 38,20 | -2,29% | 60.825,00 |
| 22.05.2024 | 40,34 | 40,57 | 38,81 | 39,09 | -3,65% | 40.551,00 |
| 21.05.2024 | 41,00 | 41,00 | 40,31 | 40,57 | -1,05% | 26.658,00 |
| 20.05.2024 | 40,78 | 41,02 | 40,03 | 41,00 | 1,89% | 50.962,00 |
| 17.05.2024 | 39,38 | 40,43 | 39,35 | 40,24 | 2,11% | 40.060,00 |
| 16.05.2024 | 39,95 | 39,95 | 39,05 | 39,41 | -0,68% | 15.440,00 |
| 15.05.2024 | 39,24 | 39,88 | 38,96 | 39,68 | 0,71% | 23.648,00 |
| 14.05.2024 | 39,69 | 39,80 | 39,05 | 39,40 | 0,08% | 23.980,00 |
| 13.05.2024 | 39,23 | 39,59 | 38,91 | 39,37 | -0,11% | 18.292,00 |
| 10.05.2024 | 39,90 | 40,61 | 39,42 | 39,42 | -0,29% | 43.753,00 |
| 09.05.2024 | 39,00 | 39,72 | 38,65 | 39,53 | 2,24% | 25.800,00 |
| 08.05.2024 | 38,87 | 38,93 | 38,26 | 38,67 | 0,21% | 12.208,00 |
| 07.05.2024 | 38,51 | 38,70 | 38,17 | 38,59 | 0,74% | 21.586,00 |
| 06.05.2024 | 38,06 | 38,75 | 38,06 | 38,30 | 1,46% | 38.808,00 |
| 03.05.2024 | 38,16 | 38,53 | 37,75 | 37,75 | -1,32% | 14.397,00 |
| 02.05.2024 | 38,14 | 38,51 | 37,49 | 38,26 | 0,58% | 54.585,00 |
| 30.04.2024 | 39,25 | 39,25 | 37,94 | 38,04 | -3,34% | 92.342,00 |
| 29.04.2024 | 39,95 | 40,09 | 38,87 | 39,35 | -1,28% | 51.836,00 |
| 26.04.2024 | 40,20 | 40,63 | 39,82 | 39,86 | -1,58% | 83.666,00 |
| 25.04.2024 | 36,01 | 40,96 | 35,81 | 40,50 | 12,05% | 215.330,00 |
| 24.04.2024 | 35,16 | 36,19 | 34,85 | 36,15 | 2,45% | 36.766,00 |
| 23.04.2024 | 34,80 | 35,30 | 34,35 | 35,28 | 0,44% | 52.430,00 |
| 22.04.2024 | 35,95 | 36,15 | 35,12 | 35,13 | -3,99% | 81.100,00 |
| 19.04.2024 | 36,30 | 36,82 | 35,88 | 36,59 | 1,06% | 27.187,00 |
| 18.04.2024 | 36,21 | 36,77 | 35,90 | 36,20 | 0,64% | 13.566,00 |
| 17.04.2024 | 35,86 | 36,51 | 35,50 | 35,97 | 0,14% | 39.510,00 |
| 16.04.2024 | 36,38 | 36,38 | 35,16 | 35,92 | -0,80% | 72.999,00 |
| 15.04.2024 | 36,72 | 37,19 | 35,54 | 36,21 | -0,23% | 62.117,00 |
| 12.04.2024 | 36,71 | 38,82 | 36,04 | 36,30 | -0,53% | 160.020,00 |
| 11.04.2024 | 36,60 | 36,69 | 35,82 | 36,49 | 0,44% | 33.621,00 |
| 10.04.2024 | 36,64 | 36,73 | 35,51 | 36,33 | -0,55% | 80.684,00 |
| 09.04.2024 | 36,46 | 37,43 | 36,35 | 36,53 | 0,61% | 43.607,00 |
| 08.04.2024 | 36,91 | 37,29 | 36,15 | 36,31 | -0,85% | 125.963,00 |
| 05.04.2024 | 34,81 | 36,83 | 34,45 | 36,62 | 5,18% | 93.445,00 |
| 04.04.2024 | 34,46 | 35,24 | 34,07 | 34,82 | 1,37% | 72.305,00 |
| 03.04.2024 | 34,33 | 34,55 | 33,89 | 34,35 | 0,48% | 66.972,00 |
| 02.04.2024 | 33,80 | 34,51 | 33,80 | 34,18 | 2,09% | 82.689,00 |
| 28.03.2024 | 32,56 | 33,64 | 32,42 | 33,48 | 2,26% | 74.973,00 |
| 27.03.2024 | 31,62 | 32,74 | 31,40 | 32,74 | 3,80% | 37.283,00 |
| 26.03.2024 | 31,52 | 32,30 | 31,32 | 31,54 | 1,02% | 78.681,00 |
| 25.03.2024 | 31,30 | 32,00 | 31,22 | 31,22 | 0,13% | 33.805,00 |
| 22.03.2024 | 31,62 | 31,92 | 31,16 | 31,18 | -2,44% | 28.426,00 |
| 21.03.2024 | 32,00 | 32,58 | 31,72 | 31,96 | 1,14% | 47.340,00 |
| 20.03.2024 | 30,86 | 31,78 | 30,74 | 31,60 | 1,94% | 26.564,00 |
| 19.03.2024 | 31,56 | 31,72 | 30,78 | 31,00 | -2,45% | 47.953,00 |
| 18.03.2024 | 31,22 | 31,88 | 30,82 | 31,78 | 2,58% | 59.010,00 |
| 15.03.2024 | 31,34 | 31,40 | 30,66 | 30,98 | -2,21% | 66.804,00 |
| 14.03.2024 | 31,58 | 31,72 | 30,90 | 31,68 | 0,51% | 67.256,00 |
| 13.03.2024 | 31,16 | 31,64 | 30,96 | 31,52 | 1,68% | 87.527,00 |
| 12.03.2024 | 32,10 | 32,32 | 30,84 | 31,00 | -4,14% | 78.580,00 |
| 11.03.2024 | 31,34 | 32,44 | 30,98 | 32,34 | 3,72% | 106.458,00 |
| 08.03.2024 | 31,02 | 31,48 | 30,76 | 31,18 | 0,45% | 70.369,00 |
| 07.03.2024 | 30,90 | 31,48 | 30,76 | 31,04 | 0,58% | 57.759,00 |
| 06.03.2024 | 30,66 | 31,46 | 30,66 | 30,86 | 0,39% | 54.942,00 |