36,668€
1,29%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,20 | 36,82 | 35,88 | 36,64 | 1,22% | 26.797,00 |
| 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 |
| 05.03.2024 | 30,96 | 31,60 | 30,62 | 30,74 | -0,58% | 91.626,00 |
| 04.03.2024 | 29,54 | 30,96 | 29,24 | 30,92 | 4,81% | 82.801,00 |
| 01.03.2024 | 28,90 | 29,84 | 28,66 | 29,50 | 1,72% | 84.202,00 |
| 29.02.2024 | 27,76 | 29,12 | 27,58 | 29,00 | 5,15% | 60.817,00 |
| 28.02.2024 | 27,70 | 27,70 | 27,20 | 27,58 | 0,07% | 64.003,00 |
| 27.02.2024 | 27,74 | 27,88 | 27,46 | 27,56 | -0,51% | 69.851,00 |
| 26.02.2024 | 28,96 | 29,00 | 27,40 | 27,70 | -4,35% | 113.243,00 |
| 23.02.2024 | 28,60 | 29,06 | 27,90 | 28,96 | 1,12% | 123.592,00 |
| 22.02.2024 | 30,90 | 31,30 | 28,42 | 28,64 | -7,31% | 149.841,00 |
| 21.02.2024 | 30,72 | 30,92 | 30,28 | 30,90 | 0,72% | 26.889,00 |
| 20.02.2024 | 31,32 | 31,42 | 30,58 | 30,68 | -2,42% | 41.306,00 |
| 19.02.2024 | 31,36 | 31,44 | 31,12 | 31,44 | 1,48% | 25.010,00 |
| 16.02.2024 | 30,72 | 31,16 | 30,46 | 30,98 | 0,72% | 36.396,00 |
| 15.02.2024 | 30,04 | 30,98 | 29,90 | 30,76 | 2,67% | 42.989,00 |
| 14.02.2024 | 30,04 | 30,42 | 29,50 | 29,96 | 0,00% | 53.003,00 |
| 13.02.2024 | 31,28 | 31,38 | 29,68 | 29,96 | -3,85% | 105.917,00 |
| 12.02.2024 | 30,42 | 31,26 | 30,30 | 31,16 | 2,43% | 50.512,00 |
| 09.02.2024 | 30,96 | 31,12 | 30,18 | 30,42 | -1,74% | 49.821,00 |
| 08.02.2024 | 31,24 | 31,38 | 30,86 | 30,96 | -1,09% | 50.885,00 |
| 07.02.2024 | 31,30 | 31,38 | 30,92 | 31,30 | 0,19% | 31.598,00 |
| 06.02.2024 | 31,08 | 31,34 | 30,88 | 31,24 | 0,51% | 28.920,00 |
| 05.02.2024 | 32,10 | 32,10 | 31,08 | 31,08 | -2,57% | 52.551,00 |
| 02.02.2024 | 33,02 | 33,10 | 31,32 | 31,90 | -2,51% | 63.165,00 |
| 01.02.2024 | 32,38 | 32,78 | 31,96 | 32,72 | 2,44% | 33.275,00 |
| 31.01.2024 | 32,00 | 32,56 | 31,80 | 31,94 | 0,38% | 27.540,00 |
| 30.01.2024 | 32,16 | 32,24 | 31,58 | 31,82 | -0,25% | 29.922,00 |
| 29.01.2024 | 31,88 | 32,10 | 31,54 | 31,90 | 1,14% | 48.492,00 |
| 26.01.2024 | 31,94 | 32,02 | 31,46 | 31,54 | -0,57% | 39.699,00 |
| 25.01.2024 | 31,76 | 32,16 | 31,60 | 31,72 | 0,13% | 32.502,00 |
| 24.01.2024 | 32,68 | 33,06 | 31,68 | 31,68 | -2,88% | 36.612,00 |
| 23.01.2024 | 32,32 | 32,62 | 32,22 | 32,62 | 1,49% | 40.081,00 |
| 22.01.2024 | 31,78 | 32,28 | 31,42 | 32,14 | 1,26% | 44.796,00 |
| 19.01.2024 | 32,04 | 32,14 | 31,50 | 31,74 | -0,44% | 28.163,00 |
| 18.01.2024 | 32,26 | 32,30 | 31,68 | 31,88 | -0,38% | 78.161,00 |
| 17.01.2024 | 32,80 | 33,00 | 31,92 | 32,00 | -3,44% | 44.219,00 |
| 16.01.2024 | 34,28 | 34,46 | 33,14 | 33,14 | -3,44% | 34.019,00 |
| 15.01.2024 | 34,70 | 34,80 | 34,26 | 34,32 | -0,29% | 14.012,00 |
| 12.01.2024 | 34,16 | 35,04 | 34,10 | 34,42 | 0,70% | 41.680,00 |
| 11.01.2024 | 35,32 | 34,94 | 33,96 | 34,18 | -1,38% | 31.427,00 |
| 10.01.2024 | 35,32 | 35,58 | 34,64 | 34,66 | -1,92% | 22.972,00 |
| 09.01.2024 | 36,88 | 36,94 | 35,34 | 35,34 | -3,81% | 27.895,00 |
| 08.01.2024 | 36,82 | 36,88 | 35,94 | 36,74 | -0,43% | 15.781,00 |
| 05.01.2024 | 36,72 | 37,14 | 36,20 | 36,90 | 1,10% | 18.462,00 |
| 04.01.2024 | 36,68 | 36,74 | 35,96 | 36,50 | -0,49% | 22.675,00 |
| 03.01.2024 | 37,48 | 37,48 | 36,14 | 36,68 | -1,56% | 30.631,00 |
| 02.01.2024 | 37,74 | 38,08 | 37,24 | 37,26 | -1,32% | 23.564,00 |
| 29.12.2023 | 37,92 | 37,96 | 37,64 | 37,76 | 0,16% | 12.274,00 |
| 28.12.2023 | 38,44 | 38,48 | 37,68 | 37,70 | -1,21% | 19.096,00 |
| 27.12.2023 | 37,98 | 38,34 | 37,82 | 38,16 | -0,16% | 22.928,00 |
| 22.12.2023 | 37,70 | 38,78 | 37,70 | 38,22 | 1,54% | 44.556,00 |
| 21.12.2023 | 37,82 | 38,08 | 37,52 | 37,64 | 0,00% | 28.031,00 |
| 20.12.2023 | 38,26 | 38,36 | 37,64 | 37,64 | -1,05% | 12.645,00 |
| 19.12.2023 | 37,60 | 38,60 | 37,02 | 38,04 | 1,12% | 46.377,00 |
| 18.12.2023 | 37,66 | 37,86 | 37,10 | 37,62 | 0,32% | 19.831,00 |
| 15.12.2023 | 37,32 | 37,80 | 37,12 | 37,50 | -0,05% | 27.346,00 |
| 14.12.2023 | 37,38 | 38,00 | 36,76 | 37,52 | 2,18% | 49.758,00 |
| 13.12.2023 | 34,88 | 36,76 | 34,68 | 36,72 | 4,97% | 42.195,00 |
| 12.12.2023 | 36,40 | 36,40 | 34,80 | 34,98 | -3,05% | 29.171,00 |
| 11.12.2023 | 36,28 | 36,28 | 35,70 | 36,08 | -0,93% | 35.533,00 |
| 08.12.2023 | 36,92 | 37,00 | 36,04 | 36,42 | -0,82% | 27.231,00 |
| 07.12.2023 | 36,92 | 37,20 | 36,34 | 36,72 | -0,60% | 28.522,00 |
| 06.12.2023 | 36,82 | 37,40 | 36,66 | 36,94 | -0,22% | 27.815,00 |
| 05.12.2023 | 37,46 | 37,70 | 36,58 | 37,02 | -1,12% | 29.099,00 |
| 04.12.2023 | 38,18 | 38,30 | 37,24 | 37,44 | -1,11% | 54.238,00 |
| 01.12.2023 | 36,98 | 37,92 | 36,72 | 37,86 | 2,44% | 49.774,00 |
| 30.11.2023 | 36,82 | 37,28 | 36,54 | 36,96 | 0,54% | 34.821,00 |
| 29.11.2023 | 36,88 | 37,02 | 36,34 | 36,76 | -0,54% | 24.081,00 |
| 28.11.2023 | 34,90 | 37,10 | 34,88 | 36,96 | 5,96% | 46.348,00 |
| 27.11.2023 | 34,58 | 35,12 | 34,34 | 34,88 | 1,63% | 26.409,00 |