36,560€
1,36%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,10 | 36,56 | 35,90 | 36,55 | 1,32% | 1.960,00 |
| 18.04.2024 | 35,95 | 36,59 | 35,86 | 36,07 | 1,32% | 535,00 |
| 17.04.2024 | 36,19 | 36,19 | 35,36 | 35,60 | 0,98% | 2.365,00 |
| 16.04.2024 | 35,50 | 36,01 | 35,00 | 35,26 | -2,61% | 1.090,00 |
| 15.04.2024 | 36,26 | 37,17 | 35,55 | 36,20 | 0,28% | 7.456,00 |
| 12.04.2024 | 36,67 | 38,64 | 36,10 | 36,10 | -1,98% | 6.472,00 |
| 11.04.2024 | 36,83 | 36,83 | 35,67 | 36,83 | 1,68% | 2.251,00 |
| 10.04.2024 | 36,26 | 36,96 | 35,90 | 36,22 | -1,64% | 2.022,00 |
| 09.04.2024 | 36,86 | 37,23 | 36,06 | 36,83 | 1,59% | 1.976,00 |
| 08.04.2024 | 37,30 | 37,50 | 35,99 | 36,25 | -0,19% | 5.715,00 |
| 05.04.2024 | 35,00 | 36,88 | 34,14 | 36,32 | 3,77% | 7.049,00 |
| 04.04.2024 | 34,75 | 35,00 | 34,00 | 35,00 | 1,45% | 3.178,00 |
| 03.04.2024 | 34,48 | 34,50 | 33,88 | 34,50 | 0,61% | 1.990,00 |
| 02.04.2024 | 34,00 | 34,80 | 33,69 | 34,29 | 2,24% | 3.779,00 |
| 28.03.2024 | 32,28 | 33,60 | 32,26 | 33,54 | 3,52% | 1.394,00 |
| 27.03.2024 | 31,50 | 32,40 | 31,50 | 32,40 | 2,47% | 2.310,00 |
| 26.03.2024 | 31,14 | 31,78 | 31,10 | 31,62 | 1,48% | 680,00 |
| 25.03.2024 | 31,48 | 31,62 | 31,04 | 31,16 | -1,08% | 2.085,00 |
| 22.03.2024 | 32,50 | 32,50 | 31,24 | 31,50 | -2,11% | 2.550,00 |
| 21.03.2024 | 31,70 | 32,32 | 31,68 | 32,18 | 3,47% | 2.055,00 |
| 20.03.2024 | 30,82 | 31,10 | 30,54 | 31,10 | 0,39% | 556,00 |
| 19.03.2024 | 31,54 | 31,54 | 30,64 | 30,98 | -1,40% | 395,00 |
| 18.03.2024 | 31,10 | 31,96 | 30,58 | 31,42 | 0,32% | 2.271,00 |
| 15.03.2024 | 31,22 | 31,32 | 30,60 | 31,32 | 0,00% | 1.957,00 |
| 14.03.2024 | 31,50 | 31,94 | 31,32 | 31,32 | 0,77% | 1.743,00 |
| 13.03.2024 | 31,18 | 31,76 | 30,90 | 31,08 | 1,50% | 6.192,00 |
| 12.03.2024 | 32,12 | 32,56 | 30,62 | 30,62 | -5,96% | 4.238,00 |
| 11.03.2024 | 31,30 | 32,58 | 31,00 | 32,56 | 4,36% | 10.782,00 |
| 08.03.2024 | 31,12 | 31,58 | 30,80 | 31,20 | 0,65% | 3.008,00 |
| 07.03.2024 | 30,86 | 31,70 | 30,74 | 31,00 | -0,58% | 4.893,00 |
| 06.03.2024 | 30,66 | 31,36 | 30,40 | 31,18 | 0,19% | 1.072,00 |
| 05.03.2024 | 30,94 | 31,46 | 30,52 | 31,12 | -0,32% | 1.257,00 |
| 04.03.2024 | 29,44 | 31,22 | 29,12 | 31,22 | 6,70% | 8.383,00 |
| 01.03.2024 | 28,94 | 29,78 | 28,68 | 29,26 | 0,41% | 4.342,00 |
| 29.02.2024 | 27,76 | 29,14 | 27,50 | 29,14 | 6,66% | 1.999,00 |
| 28.02.2024 | 27,72 | 27,82 | 27,32 | 27,32 | -0,29% | 2.239,00 |
| 27.02.2024 | 27,66 | 28,06 | 27,40 | 27,40 | -1,15% | 1.289,00 |
| 26.02.2024 | 28,92 | 29,20 | 27,60 | 27,72 | -5,00% | 3.413,00 |
| 23.02.2024 | 28,60 | 29,18 | 28,00 | 29,18 | 1,04% | 4.638,00 |
| 22.02.2024 | 30,90 | 31,36 | 28,44 | 28,88 | -5,31% | 3.114,00 |
| 21.02.2024 | 30,50 | 30,90 | 30,38 | 30,50 | -0,97% | 482,00 |
| 20.02.2024 | 31,34 | 31,60 | 30,80 | 30,80 | -2,35% | 1.046,00 |
| 19.02.2024 | 31,26 | 31,54 | 30,92 | 31,54 | 0,96% | 589,00 |
| 16.02.2024 | 30,58 | 31,24 | 30,34 | 31,24 | 0,71% | 461,00 |
| 15.02.2024 | 29,94 | 31,02 | 29,74 | 31,02 | 3,19% | 2.961,00 |
| 14.02.2024 | 29,58 | 30,20 | 29,58 | 30,06 | 0,87% | 1.057,00 |
| 13.02.2024 | 31,24 | 31,56 | 29,80 | 29,80 | -5,04% | 7.540,00 |
| 12.02.2024 | 30,42 | 31,48 | 30,30 | 31,38 | 2,68% | 3.554,00 |
| 09.02.2024 | 31,00 | 31,12 | 30,30 | 30,56 | -1,42% | 1.961,00 |
| 08.02.2024 | 31,12 | 31,58 | 30,80 | 31,00 | -0,51% | 3.490,00 |
| 07.02.2024 | 31,32 | 31,48 | 30,90 | 31,16 | -0,64% | 2.158,00 |
| 06.02.2024 | 31,16 | 31,36 | 30,84 | 31,36 | 0,51% | 1.246,00 |
| 05.02.2024 | 31,56 | 31,90 | 31,16 | 31,20 | -2,13% | 3.530,00 |
| 02.02.2024 | 32,84 | 33,20 | 31,50 | 31,88 | -3,39% | 2.005,00 |
| 01.02.2024 | 32,10 | 33,00 | 31,78 | 33,00 | 2,29% | 1.785,00 |
| 31.01.2024 | 32,00 | 32,56 | 31,56 | 32,26 | 1,19% | 8.987,00 |
| 30.01.2024 | 32,10 | 32,40 | 31,70 | 31,88 | -0,87% | 3.222,00 |
| 29.01.2024 | 31,48 | 32,16 | 31,48 | 32,16 | 2,10% | 225,00 |
| 26.01.2024 | 31,98 | 32,16 | 31,50 | 31,50 | -1,01% | 4.276,00 |
| 25.01.2024 | 31,88 | 32,38 | 31,54 | 31,82 | -1,00% | 960,00 |
| 24.01.2024 | 32,34 | 32,98 | 32,06 | 32,14 | -1,17% | 1.017,00 |
| 23.01.2024 | 32,04 | 32,66 | 32,04 | 32,52 | 2,46% | 1.192,00 |
| 22.01.2024 | 31,96 | 32,14 | 31,50 | 31,74 | 0,70% | 909,00 |
| 19.01.2024 | 32,04 | 32,34 | 31,44 | 31,52 | -1,50% | 690,00 |
| 18.01.2024 | 32,28 | 32,38 | 32,00 | 32,00 | -0,31% | 727,00 |
| 17.01.2024 | 33,10 | 33,10 | 32,00 | 32,10 | -4,18% | 2.232,00 |
| 16.01.2024 | 34,38 | 34,42 | 33,12 | 33,50 | -3,01% | 1.062,00 |
| 15.01.2024 | 34,70 | 34,90 | 34,12 | 34,54 | -1,26% | 2.565,00 |
| 12.01.2024 | 34,04 | 34,98 | 34,04 | 34,98 | 2,04% | 67,00 |
| 11.01.2024 | 34,52 | 34,52 | 34,28 | 34,28 | -2,61% | 689,00 |
| 10.01.2024 | 35,12 | 35,66 | 35,12 | 35,20 | -1,29% | 2.011,00 |
| 09.01.2024 | 36,42 | 37,28 | 35,66 | 35,66 | -1,93% | 340,00 |
| 08.01.2024 | 36,20 | 36,36 | 36,20 | 36,36 | -2,10% | 71,00 |
| 05.01.2024 | 36,30 | 37,32 | 36,30 | 37,14 | 0,81% | 979,00 |
| 04.01.2024 | 36,52 | 36,98 | 36,42 | 36,84 | -1,02% | 620,00 |
| 03.01.2024 | 37,04 | 37,56 | 36,66 | 37,22 | -0,75% | 190,00 |
| 02.01.2024 | 37,74 | 38,38 | 37,50 | 37,50 | -0,05% | 1.682,00 |
| 29.12.2023 | 37,92 | 37,92 | 37,50 | 37,52 | -1,32% | 225,00 |
| 28.12.2023 | 37,92 | 38,38 | 37,90 | 38,02 | 0,32% | 1.778,00 |
| 27.12.2023 | 37,90 | 37,92 | 37,58 | 37,90 | -1,71% | 231,00 |
| 22.12.2023 | 38,24 | 38,82 | 37,50 | 38,56 | 3,32% | 1.001,00 |
| 21.12.2023 | 38,00 | 38,10 | 37,24 | 37,32 | -2,00% | 943,00 |
| 20.12.2023 | 38,12 | 38,48 | 37,74 | 38,08 | -0,26% | 3.383,00 |
| 19.12.2023 | 37,18 | 38,74 | 37,18 | 38,18 | 0,85% | 5.725,00 |
| 18.12.2023 | 37,68 | 37,98 | 37,32 | 37,86 | 0,53% | 1.137,00 |
| 15.12.2023 | 37,32 | 37,98 | 37,32 | 37,66 | 0,86% | 4.588,00 |
| 14.12.2023 | 37,28 | 37,98 | 36,76 | 37,34 | 4,48% | 1.510,00 |
| 13.12.2023 | 34,84 | 35,74 | 34,66 | 35,74 | 0,39% | 1.330,00 |
| 12.12.2023 | 36,08 | 36,70 | 35,50 | 35,60 | -0,56% | 779,00 |
| 11.12.2023 | 36,22 | 36,26 | 35,74 | 35,80 | -1,38% | 1.292,00 |
| 08.12.2023 | 36,42 | 36,98 | 36,30 | 36,30 | -1,89% | 625,00 |
| 07.12.2023 | 36,56 | 37,40 | 36,56 | 37,00 | -1,54% | 236,00 |
| 06.12.2023 | 37,00 | 37,58 | 36,62 | 37,58 | 0,75% | 1.144,00 |
| 05.12.2023 | 37,12 | 37,92 | 36,92 | 37,30 | 0,81% | 1.487,00 |
| 04.12.2023 | 38,16 | 38,32 | 37,00 | 37,00 | -1,28% | 3.154,00 |
| 01.12.2023 | 36,56 | 38,02 | 36,48 | 37,48 | -0,32% | 7.335,00 |
| 30.11.2023 | 36,48 | 37,60 | 36,46 | 37,60 | 2,90% | 1.298,00 |
| 29.11.2023 | 36,32 | 36,82 | 36,22 | 36,54 | -0,98% | 868,00 |
| 28.11.2023 | 34,98 | 36,90 | 34,62 | 36,90 | 6,40% | 1.435,00 |
| 27.11.2023 | 34,34 | 35,00 | 34,14 | 34,68 | 0,93% | 1.432,00 |