33,430€
2,64%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 32,59 | 33,66 | 32,24 | 33,43 | 2,64% | 4.549,00 |
27.03.2024 | 31,51 | 32,63 | 31,47 | 32,57 | 3,63% | 4.020,00 |
26.03.2024 | 31,39 | 32,25 | 31,28 | 31,43 | 0,29% | 3.220,00 |
25.03.2024 | 31,16 | 32,06 | 31,15 | 31,34 | 0,58% | 3.205,00 |
22.03.2024 | 31,85 | 32,07 | 31,15 | 31,16 | -2,14% | 1.222,00 |
21.03.2024 | 31,46 | 32,61 | 31,46 | 31,84 | 1,18% | 6.170,00 |
20.03.2024 | 30,85 | 31,80 | 30,72 | 31,47 | 1,94% | 200,00 |
19.03.2024 | 31,57 | 31,70 | 30,73 | 30,87 | -2,46% | 1.508,00 |
18.03.2024 | 31,14 | 31,87 | 30,87 | 31,65 | 1,93% | 3.241,00 |
15.03.2024 | 31,17 | 31,36 | 30,64 | 31,05 | -1,21% | 18.227,00 |
14.03.2024 | 31,47 | 31,74 | 30,88 | 31,43 | -0,25% | 5.159,00 |
13.03.2024 | 31,07 | 31,66 | 30,99 | 31,51 | 1,48% | 5.990,00 |
12.03.2024 | 32,18 | 32,30 | 30,85 | 31,05 | -4,08% | 3.955,00 |
11.03.2024 | 31,04 | 32,41 | 30,96 | 32,37 | 4,35% | 5.836,00 |
08.03.2024 | 31,00 | 31,45 | 30,82 | 31,02 | 0,16% | 5.493,00 |
07.03.2024 | 30,84 | 31,71 | 30,67 | 30,97 | 0,16% | 7.626,00 |
06.03.2024 | 30,70 | 31,52 | 30,59 | 30,92 | 0,75% | 12.746,00 |
05.03.2024 | 30,83 | 31,64 | 30,61 | 30,69 | -0,42% | 7.535,00 |
04.03.2024 | 29,59 | 30,98 | 29,17 | 30,82 | 4,47% | 8.199,00 |
01.03.2024 | 28,90 | 29,84 | 28,65 | 29,50 | 2,04% | 7.021,00 |
29.02.2024 | 27,58 | 29,11 | 27,56 | 28,91 | 4,86% | 2.359,00 |
28.02.2024 | 27,57 | 27,76 | 27,20 | 27,57 | 0,00% | 2.853,00 |
27.02.2024 | 27,66 | 29,71 | 27,45 | 27,57 | -0,25% | 10.299,00 |
26.02.2024 | 28,85 | 29,06 | 27,43 | 27,64 | -4,29% | 6.347,00 |
23.02.2024 | 28,63 | 29,08 | 27,89 | 28,88 | 0,94% | 8.744,00 |
22.02.2024 | 30,96 | 31,39 | 28,39 | 28,61 | -7,65% | 17.769,00 |
21.02.2024 | 30,69 | 30,99 | 30,24 | 30,98 | 0,91% | 1.442,00 |
20.02.2024 | 31,39 | 31,39 | 30,56 | 30,70 | -2,20% | 435,00 |
19.02.2024 | 31,02 | 31,44 | 31,01 | 31,39 | 1,19% | 2.283,00 |
16.02.2024 | 30,73 | 31,17 | 30,47 | 31,02 | 0,68% | 1.899,00 |
15.02.2024 | 29,98 | 30,97 | 29,90 | 30,81 | 2,91% | 5.089,00 |
14.02.2024 | 29,96 | 30,43 | 29,51 | 29,94 | -0,03% | 6.908,00 |
13.02.2024 | 31,15 | 31,40 | 29,67 | 29,95 | -3,82% | 7.599,00 |
12.02.2024 | 30,46 | 31,25 | 30,29 | 31,14 | 2,37% | 7.414,00 |
09.02.2024 | 30,91 | 31,06 | 30,19 | 30,42 | -1,78% | 4.601,00 |
08.02.2024 | 31,26 | 31,33 | 30,86 | 30,97 | -0,90% | 1.247,00 |
07.02.2024 | 31,30 | 31,35 | 30,93 | 31,25 | -0,13% | 1.347,00 |
06.02.2024 | 31,11 | 31,38 | 30,85 | 31,29 | 0,61% | 5.776,00 |
05.02.2024 | 31,81 | 32,10 | 31,05 | 31,10 | -2,57% | 3.078,00 |
02.02.2024 | 32,78 | 33,11 | 31,30 | 31,92 | -2,68% | 6.194,00 |
01.02.2024 | 31,97 | 32,85 | 31,92 | 32,80 | 2,56% | 4.224,00 |
31.01.2024 | 31,88 | 32,62 | 31,82 | 31,98 | 0,44% | 5.484,00 |
30.01.2024 | 32,08 | 32,22 | 31,57 | 31,84 | -0,34% | 1.385,00 |
29.01.2024 | 31,52 | 32,09 | 31,52 | 31,95 | 1,30% | 6.574,00 |
26.01.2024 | 31,81 | 32,00 | 31,44 | 31,54 | -0,88% | 1.970,00 |
25.01.2024 | 31,82 | 32,19 | 31,61 | 31,82 | 0,63% | 2.559,00 |
24.01.2024 | 32,58 | 33,22 | 31,60 | 31,62 | -2,95% | 3.043,00 |
23.01.2024 | 32,18 | 32,65 | 32,07 | 32,58 | 1,37% | 1.816,00 |
22.01.2024 | 31,82 | 32,30 | 31,42 | 32,14 | 1,16% | 10.929,00 |
19.01.2024 | 31,87 | 32,17 | 31,48 | 31,77 | -0,22% | 3.612,00 |
18.01.2024 | 31,98 | 32,33 | 31,67 | 31,84 | -0,34% | 6.949,00 |
17.01.2024 | 33,15 | 33,15 | 31,90 | 31,95 | -3,56% | 10.535,00 |
16.01.2024 | 34,41 | 34,47 | 33,10 | 33,13 | -3,61% | 1.576,00 |
15.01.2024 | 34,47 | 34,81 | 34,21 | 34,37 | -0,15% | 909,00 |
12.01.2024 | 34,31 | 35,10 | 34,17 | 34,42 | 0,67% | 1.006,00 |
11.01.2024 | 34,63 | 34,91 | 33,97 | 34,19 | -1,13% | 2.144,00 |
10.01.2024 | 35,43 | 35,57 | 34,58 | 34,58 | -2,34% | 1.243,00 |
09.01.2024 | 36,78 | 36,96 | 35,32 | 35,41 | -3,62% | 374,00 |
08.01.2024 | 36,80 | 36,89 | 35,89 | 36,74 | -0,27% | 380,00 |
05.01.2024 | 36,51 | 37,20 | 36,30 | 36,84 | 0,60% | 312,00 |
04.01.2024 | 36,67 | 36,70 | 35,98 | 36,62 | -0,14% | 580,00 |
03.01.2024 | 37,42 | 37,52 | 36,15 | 36,67 | -1,87% | 1.263,00 |
02.01.2024 | 37,81 | 38,06 | 37,23 | 37,37 | -1,09% | 918,00 |
29.12.2023 | 37,69 | 37,93 | 37,52 | 37,78 | 0,32% | 145,00 |
28.12.2023 | 38,18 | 38,61 | 37,65 | 37,66 | -1,26% | 1.480,00 |
27.12.2023 | 38,19 | 38,35 | 37,82 | 38,14 | -0,03% | 1.596,00 |
22.12.2023 | 37,51 | 38,78 | 37,51 | 38,15 | 1,35% | 860,00 |
21.12.2023 | 37,73 | 38,07 | 37,50 | 37,64 | 0,27% | 295,00 |
20.12.2023 | 38,08 | 38,43 | 37,53 | 37,54 | -1,42% | 2.288,00 |
19.12.2023 | 37,58 | 38,59 | 36,82 | 38,08 | 1,33% | 2.735,00 |
18.12.2023 | 37,56 | 37,81 | 37,09 | 37,58 | 0,24% | 661,00 |
15.12.2023 | 37,41 | 37,80 | 37,07 | 37,49 | 0,32% | 950,00 |
14.12.2023 | 36,78 | 38,02 | 36,78 | 37,37 | 1,58% | 7.080,00 |
13.12.2023 | 34,99 | 36,81 | 34,52 | 36,79 | 5,17% | 5.415,00 |
12.12.2023 | 36,12 | 36,36 | 34,76 | 34,98 | -3,18% | 1.655,00 |
11.12.2023 | 36,31 | 36,32 | 35,67 | 36,13 | -0,58% | 4.549,00 |
08.12.2023 | 36,80 | 36,94 | 36,01 | 36,34 | -1,22% | 5.271,00 |
07.12.2023 | 36,81 | 37,19 | 36,30 | 36,79 | -0,43% | 356,00 |
06.12.2023 | 36,93 | 37,41 | 36,58 | 36,95 | 0,08% | 1.330,00 |
05.12.2023 | 37,34 | 37,69 | 36,51 | 36,92 | -1,15% | 5.355,00 |
04.12.2023 | 38,01 | 38,46 | 37,19 | 37,35 | -1,22% | 5.779,00 |
01.12.2023 | 36,93 | 37,92 | 36,71 | 37,81 | 2,55% | 2.345,00 |
30.11.2023 | 36,82 | 37,29 | 36,50 | 36,87 | 0,08% | 282,00 |
29.11.2023 | 36,90 | 37,02 | 36,29 | 36,84 | -0,19% | 1.831,00 |
28.11.2023 | 34,87 | 37,12 | 34,75 | 36,91 | 5,82% | 2.180,00 |
27.11.2023 | 34,13 | 35,20 | 34,13 | 34,88 | 2,20% | 1.287,00 |
24.11.2023 | 34,50 | 35,11 | 34,10 | 34,13 | -1,07% | 1.334,00 |
23.11.2023 | 34,53 | 34,79 | 34,41 | 34,50 | -0,20% | 983,00 |
22.11.2023 | 34,30 | 34,80 | 34,30 | 34,57 | 0,64% | 1.432,00 |
21.11.2023 | 33,49 | 34,68 | 33,49 | 34,35 | 2,84% | 2.336,00 |
20.11.2023 | 33,32 | 33,66 | 32,76 | 33,40 | 0,30% | 167,00 |
17.11.2023 | 33,63 | 34,13 | 33,22 | 33,30 | -1,13% | 4.295,00 |
16.11.2023 | 33,57 | 34,27 | 33,46 | 33,68 | 0,48% | 5.986,00 |
15.11.2023 | 33,16 | 33,67 | 33,06 | 33,52 | 1,06% | 880,00 |
14.11.2023 | 31,97 | 33,43 | 31,85 | 33,17 | 3,72% | 2.860,00 |
13.11.2023 | 31,94 | 32,36 | 31,71 | 31,98 | -0,03% | 8.556,00 |
10.11.2023 | 31,90 | 32,10 | 31,46 | 31,99 | 0,25% | 10.695,00 |
09.11.2023 | 32,50 | 32,82 | 31,82 | 31,91 | -1,75% | 4.310,00 |
08.11.2023 | 34,25 | 34,64 | 32,28 | 32,48 | -5,06% | 10.004,00 |
07.11.2023 | 35,22 | 35,38 | 34,18 | 34,21 | -3,28% | 4.604,00 |