40,300€
1,86%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 40,40 | 40,50 | 40,00 | 40,22 | 0,69% | 12.095,00 |
| 25.04.2024 | 35,98 | 39,94 | 35,89 | 39,94 | 12,29% | 48.981,00 |
| 24.04.2024 | 34,98 | 35,57 | 34,88 | 35,57 | 1,88% | 7.377,00 |
| 23.04.2024 | 34,75 | 35,15 | 34,30 | 34,92 | -1,08% | 6.227,00 |
| 22.04.2024 | 35,89 | 35,97 | 35,16 | 35,30 | -3,79% | 17.348,00 |
| 19.04.2024 | 36,30 | 36,75 | 35,87 | 36,69 | 1,10% | 9.991,00 |
| 18.04.2024 | 36,13 | 36,79 | 36,03 | 36,29 | 0,58% | 6.956,00 |
| 17.04.2024 | 35,83 | 36,52 | 35,70 | 36,08 | 0,91% | 9.923,00 |
| 16.04.2024 | 36,05 | 36,05 | 35,18 | 35,75 | -0,74% | 11.025,00 |
| 15.04.2024 | 36,77 | 36,90 | 35,66 | 36,02 | -4,36% | 14.270,00 |
| 12.04.2024 | 37,00 | 38,80 | 36,94 | 37,66 | 4,93% | 44.764,00 |
| 11.04.2024 | 36,59 | 36,69 | 35,84 | 35,89 | -1,10% | 7.525,00 |
| 10.04.2024 | 36,70 | 36,71 | 35,61 | 36,29 | -0,62% | 19.212,00 |
| 09.04.2024 | 36,50 | 37,40 | 36,34 | 36,51 | 0,16% | 9.298,00 |
| 08.04.2024 | 36,81 | 37,23 | 36,38 | 36,45 | 1,76% | 42.030,00 |
| 05.04.2024 | 34,52 | 35,90 | 34,52 | 35,82 | 3,53% | 12.691,00 |
| 04.04.2024 | 34,60 | 34,69 | 33,98 | 34,60 | 0,99% | 11.043,00 |
| 03.04.2024 | 34,25 | 34,42 | 33,97 | 34,26 | 0,97% | 9.614,00 |
| 02.04.2024 | 34,15 | 34,50 | 33,93 | 33,93 | 1,16% | 40.979,00 |
| 28.03.2024 | 32,70 | 33,54 | 32,54 | 33,54 | 3,90% | 24.934,00 |
| 27.03.2024 | 31,66 | 32,30 | 31,44 | 32,28 | 2,09% | 7.367,00 |
| 26.03.2024 | 31,38 | 32,20 | 31,32 | 31,62 | 0,38% | 22.464,00 |
| 25.03.2024 | 31,44 | 32,06 | 31,34 | 31,50 | 0,19% | 5.994,00 |
| 22.03.2024 | 31,58 | 31,90 | 31,38 | 31,44 | -1,44% | 12.481,00 |
| 21.03.2024 | 32,08 | 32,54 | 31,82 | 31,90 | 3,30% | 16.949,00 |
| 20.03.2024 | 30,92 | 31,12 | 30,70 | 30,88 | -0,26% | 6.648,00 |
| 19.03.2024 | 31,72 | 31,72 | 30,82 | 30,96 | -2,33% | 9.551,00 |
| 18.03.2024 | 30,96 | 31,74 | 30,88 | 31,70 | 1,80% | 12.211,00 |
| 15.03.2024 | 31,16 | 31,16 | 30,68 | 31,14 | -1,89% | 34.794,00 |
| 14.03.2024 | 31,72 | 31,74 | 30,96 | 31,74 | 0,89% | 16.457,00 |
| 13.03.2024 | 31,18 | 31,62 | 31,04 | 31,46 | 1,09% | 23.962,00 |
| 12.03.2024 | 32,22 | 32,28 | 31,00 | 31,12 | -3,05% | 9.843,00 |
| 11.03.2024 | 31,22 | 32,24 | 30,98 | 32,10 | 3,35% | 21.538,00 |
| 08.03.2024 | 31,10 | 31,56 | 30,90 | 31,06 | 0,58% | 41.295,00 |
| 07.03.2024 | 31,06 | 31,50 | 30,88 | 30,88 | -0,83% | 26.275,00 |
| 06.03.2024 | 30,72 | 31,44 | 30,62 | 31,14 | 1,17% | 10.432,00 |
| 05.03.2024 | 30,92 | 31,64 | 30,72 | 30,78 | 2,06% | 31.436,00 |
| 04.03.2024 | 29,64 | 30,48 | 29,34 | 30,16 | 2,03% | 23.411,00 |
| 01.03.2024 | 29,10 | 29,58 | 28,76 | 29,56 | 2,00% | 14.106,00 |
| 29.02.2024 | 27,74 | 28,98 | 27,60 | 28,98 | 5,38% | 13.238,00 |
| 28.02.2024 | 27,62 | 27,70 | 27,12 | 27,50 | -0,29% | 16.766,00 |
| 27.02.2024 | 27,80 | 27,92 | 27,50 | 27,58 | -0,65% | 11.927,00 |
| 26.02.2024 | 28,90 | 29,00 | 27,68 | 27,76 | -2,94% | 16.461,00 |
| 23.02.2024 | 28,66 | 28,82 | 27,92 | 28,60 | -0,90% | 28.748,00 |
| 22.02.2024 | 30,98 | 31,30 | 28,86 | 28,86 | -5,25% | 34.586,00 |
| 21.02.2024 | 30,82 | 30,98 | 30,32 | 30,46 | -0,98% | 6.917,00 |
| 20.02.2024 | 31,28 | 31,38 | 30,76 | 30,76 | -1,03% | 15.388,00 |
| 19.02.2024 | 31,40 | 31,40 | 31,08 | 31,08 | 0,45% | 8.872,00 |
| 16.02.2024 | 30,68 | 31,00 | 30,48 | 30,94 | 1,31% | 15.587,00 |
| 15.02.2024 | 30,02 | 30,96 | 29,92 | 30,54 | 2,14% | 15.723,00 |
| 14.02.2024 | 30,10 | 30,46 | 29,56 | 29,90 | -0,07% | 26.705,00 |
| 13.02.2024 | 31,42 | 31,42 | 29,90 | 29,92 | -2,67% | 19.182,00 |
| 12.02.2024 | 30,50 | 30,74 | 30,30 | 30,74 | 1,72% | 33.886,00 |
| 09.02.2024 | 30,94 | 31,04 | 30,20 | 30,22 | -2,26% | 10.170,00 |
| 08.02.2024 | 31,28 | 31,32 | 30,88 | 30,92 | -0,26% | 18.974,00 |
| 07.02.2024 | 31,20 | 31,30 | 31,00 | 31,00 | -0,45% | 8.785,00 |
| 06.02.2024 | 31,10 | 31,34 | 30,88 | 31,14 | -0,32% | 16.879,00 |
| 05.02.2024 | 31,74 | 31,80 | 31,14 | 31,24 | -0,70% | 15.924,00 |
| 02.02.2024 | 32,84 | 33,04 | 31,34 | 31,46 | -3,44% | 21.553,00 |
| 01.02.2024 | 32,22 | 32,60 | 31,92 | 32,58 | 0,87% | 7.162,00 |
| 31.01.2024 | 32,04 | 32,52 | 31,82 | 32,30 | 1,57% | 9.783,00 |
| 30.01.2024 | 32,16 | 32,20 | 31,62 | 31,80 | 0,19% | 11.333,00 |
| 29.01.2024 | 31,98 | 32,10 | 31,54 | 31,74 | 0,63% | 16.942,00 |
| 26.01.2024 | 31,94 | 32,02 | 31,50 | 31,54 | -0,76% | 18.682,00 |
| 25.01.2024 | 31,76 | 32,16 | 31,68 | 31,78 | -1,18% | 10.814,00 |
| 24.01.2024 | 32,60 | 33,18 | 32,16 | 32,16 | -0,50% | 19.581,00 |
| 23.01.2024 | 32,30 | 32,58 | 32,26 | 32,32 | 1,64% | 6.438,00 |
| 22.01.2024 | 31,64 | 31,90 | 31,40 | 31,80 | 0,51% | 19.042,00 |
| 19.01.2024 | 31,98 | 32,14 | 31,46 | 31,64 | -0,63% | 13.393,00 |
| 18.01.2024 | 32,14 | 32,28 | 31,70 | 31,84 | -1,42% | 17.110,00 |
| 17.01.2024 | 32,76 | 32,88 | 31,94 | 32,30 | -4,15% | 20.487,00 |
| 16.01.2024 | 34,28 | 34,50 | 33,66 | 33,70 | -1,46% | 24.068,00 |
| 15.01.2024 | 34,82 | 34,82 | 34,20 | 34,20 | -1,38% | 12.119,00 |
| 12.01.2024 | 34,40 | 35,04 | 34,34 | 34,68 | 1,88% | 17.065,00 |
| 11.01.2024 | 34,88 | 34,90 | 33,98 | 34,04 | -2,30% | 10.153,00 |
| 10.01.2024 | 35,48 | 35,56 | 34,84 | 34,84 | -2,24% | 10.767,00 |
| 09.01.2024 | 36,74 | 37,00 | 35,46 | 35,64 | -3,05% | 9.217,00 |
| 08.01.2024 | 36,52 | 36,86 | 35,96 | 36,76 | -0,27% | 8.666,00 |
| 05.01.2024 | 36,64 | 37,16 | 36,34 | 36,86 | 0,99% | 5.525,00 |
| 04.01.2024 | 36,62 | 36,70 | 36,00 | 36,50 | 0,11% | 13.421,00 |
| 03.01.2024 | 37,34 | 37,34 | 36,18 | 36,46 | -2,51% | 16.511,00 |
| 02.01.2024 | 37,84 | 38,12 | 37,40 | 37,40 | -1,06% | 7.250,00 |
| 29.12.2023 | 37,92 | 37,96 | 37,64 | 37,80 | -0,21% | 2.819,00 |
| 28.12.2023 | 38,30 | 38,44 | 37,88 | 37,88 | -0,79% | 5.713,00 |
| 27.12.2023 | 37,98 | 38,20 | 37,78 | 38,18 | -1,04% | 10.511,00 |
| 22.12.2023 | 37,66 | 38,78 | 37,66 | 38,58 | 1,96% | 14.288,00 |
| 21.12.2023 | 37,70 | 38,00 | 37,66 | 37,84 | -0,47% | 8.475,00 |
| 20.12.2023 | 38,20 | 38,34 | 37,84 | 38,02 | -0,89% | 15.753,00 |
| 19.12.2023 | 37,74 | 38,50 | 37,56 | 38,36 | 2,62% | 9.557,00 |
| 18.12.2023 | 37,90 | 37,90 | 37,12 | 37,38 | -0,48% | 11.178,00 |
| 15.12.2023 | 37,42 | 37,86 | 37,16 | 37,56 | -0,05% | 11.073,00 |
| 14.12.2023 | 37,00 | 37,92 | 36,72 | 37,58 | 6,16% | 24.924,00 |
| 13.12.2023 | 34,90 | 35,42 | 34,76 | 35,40 | 0,17% | 9.700,00 |
| 12.12.2023 | 36,12 | 36,36 | 35,34 | 35,34 | -2,00% | 13.252,00 |
| 11.12.2023 | 36,14 | 36,14 | 35,78 | 36,06 | -1,04% | 7.562,00 |
| 08.12.2023 | 36,66 | 36,92 | 36,40 | 36,44 | -0,16% | 5.591,00 |
| 07.12.2023 | 37,00 | 37,24 | 36,32 | 36,50 | -1,14% | 7.475,00 |
| 06.12.2023 | 37,24 | 37,38 | 36,78 | 36,92 | -0,11% | 7.818,00 |
| 05.12.2023 | 37,56 | 37,62 | 36,54 | 36,96 | -0,86% | 12.339,00 |
| 04.12.2023 | 37,96 | 38,00 | 37,28 | 37,28 | -0,48% | 25.190,00 |