Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 54,31 | 55,36 | 0,00 | 54,41 | -3,05% | - |
| 25.02.2021 | 57,00 | 57,03 | 0,00 | 56,12 | -1,69% | - |
| 24.02.2021 | 56,82 | 57,67 | 56,57 | 57,09 | 0,45% | - |
| 23.02.2021 | 56,65 | 57,13 | 0,00 | 56,83 | -1,17% | - |
| 22.02.2021 | 56,86 | 57,69 | 56,76 | 57,51 | 1,48% | - |
| 19.02.2021 | 56,58 | 57,31 | 56,02 | 56,67 | -1,19% | - |
| 18.02.2021 | 56,48 | 58,10 | 56,26 | 57,35 | 0,63% | - |
| 17.02.2021 | 57,27 | 57,73 | 56,38 | 56,99 | -1,40% | - |
| 16.02.2021 | 58,35 | 58,40 | 57,76 | 57,80 | -1,93% | - |
| 12.02.2021 | 58,34 | 59,24 | 58,30 | 58,94 | 0,98% | - |
| 11.02.2021 | 59,74 | 59,90 | 58,33 | 58,37 | -2,24% | - |
| 10.02.2021 | 60,31 | 60,34 | 59,56 | 59,71 | -0,52% | - |
| 09.02.2021 | 60,44 | 60,46 | 59,77 | 60,02 | -0,68% | - |
| 08.02.2021 | 60,21 | 60,92 | 60,17 | 60,43 | 1,88% | - |
| 05.02.2021 | 58,01 | 59,45 | 58,01 | 59,32 | 2,79% | - |
| 04.02.2021 | 57,47 | 57,86 | 56,96 | 57,71 | -2,09% | - |
| 03.02.2021 | 59,17 | 59,45 | 58,86 | 58,94 | -1,16% | - |
| 02.02.2021 | 59,64 | 59,64 | 59,63 | 59,63 | -0,44% | - |
| 01.02.2021 | 59,75 | 60,12 | 0,00 | 59,89 | 0,55% | - |
| 29.01.2021 | 60,62 | 60,81 | 59,42 | 59,56 | -0,28% | - |
| 28.01.2021 | 60,64 | 60,91 | 59,42 | 59,73 | 1,49% | - |
| 27.01.2021 | 59,83 | 59,99 | 58,69 | 58,86 | -4,26% | - |
| 26.01.2021 | 62,00 | 62,04 | 0,00 | 61,48 | -0,28% | - |
| 25.01.2021 | 61,11 | 61,74 | 0,00 | 61,65 | -0,33% | - |
| 22.01.2021 | 61,32 | 62,36 | 61,26 | 61,85 | -0,75% | - |
| 21.01.2021 | 62,77 | 62,90 | 62,12 | 62,32 | -1,89% | - |
| 20.01.2021 | 62,64 | 64,06 | 62,29 | 63,52 | 2,58% | - |
| 19.01.2021 | 61,72 | 62,15 | 61,42 | 61,92 | 0,05% | - |
| 15.01.2021 | 62,46 | 63,42 | 61,82 | 61,89 | -2,21% | - |
| 14.01.2021 | 62,40 | 63,68 | 62,37 | 63,29 | 1,86% | - |
| 13.01.2021 | 62,78 | 63,27 | 62,10 | 62,14 | -0,62% | - |
| 12.01.2021 | 62,52 | 62,52 | 62,52 | 62,52 | 1,00% | - |
| 11.01.2021 | 62,52 | 62,71 | 61,88 | 61,90 | -1,42% | - |
| 08.01.2021 | 63,27 | 63,51 | 61,74 | 62,79 | -3,76% | - |
| 07.01.2021 | 65,22 | 65,57 | 64,96 | 65,24 | -0,12% | - |
| 06.01.2021 | 65,32 | 65,32 | 65,32 | 65,32 | 3,13% | - |
| 05.01.2021 | 62,87 | 63,61 | 62,41 | 63,34 | 0,15% | - |
| 04.01.2021 | 62,59 | 63,40 | 61,97 | 63,24 | 5,42% | - |
| 31.12.2020 | 59,68 | 60,02 | 59,48 | 59,99 | -0,64% | - |
| 30.12.2020 | 60,05 | 60,40 | 59,56 | 60,38 | 1,01% | - |
| 29.12.2020 | 60,09 | 60,55 | 59,59 | 59,77 | -0,09% | - |
| 28.12.2020 | 60,60 | 60,67 | 0,00 | 59,83 | -0,91% | - |
| 24.12.2020 | 60,24 | 61,62 | 60,15 | 60,38 | 0,97% | - |
| 23.12.2020 | 59,99 | 60,26 | 59,73 | 59,80 | 0,71% | - |
| 22.12.2020 | 59,38 | 59,38 | 59,37 | 59,38 | -2,09% | - |
| 21.12.2020 | 60,72 | 61,25 | 60,36 | 60,64 | -2,20% | - |
| 18.12.2020 | 61,10 | 62,01 | 60,32 | 62,01 | 0,59% | - |
| 17.12.2020 | 61,80 | 61,87 | 0,00 | 61,64 | -0,28% | - |
| 16.12.2020 | 60,21 | 61,81 | 59,72 | 61,81 | 4,76% | - |
| 15.12.2020 | 59,34 | 59,38 | 58,67 | 59,00 | 5,18% | - |
| 14.12.2020 | 58,81 | 59,12 | 56,10 | 56,10 | -7,36% | - |
| 11.12.2020 | 58,91 | 60,55 | 57,46 | 60,55 | 4,14% | - |
| 10.12.2020 | 60,01 | 60,01 | 58,15 | 58,15 | -5,15% | - |
| 09.12.2020 | 60,76 | 61,31 | 59,66 | 61,31 | -0,92% | - |
| 08.12.2020 | 61,46 | 62,04 | 60,35 | 61,88 | -0,91% | - |
| 07.12.2020 | 61,44 | 62,45 | 61,11 | 62,45 | 5,23% | - |
| 04.12.2020 | 59,27 | 59,78 | 57,77 | 59,34 | -0,36% | - |
| 03.12.2020 | 59,24 | 59,99 | 0,00 | 59,56 | -0,65% | - |
| 02.12.2020 | 59,90 | 61,54 | 58,48 | 59,95 | -0,65% | - |
| 01.12.2020 | 60,20 | 63,47 | 60,20 | 60,34 | 2,93% | - |
| 30.11.2020 | 58,68 | 60,27 | 58,20 | 58,62 | 0,97% | - |
| 27.11.2020 | 57,89 | 61,18 | 57,66 | 58,05 | 0,46% | - |
| 25.11.2020 | 58,01 | 58,04 | 57,31 | 57,79 | 1,80% | - |
| 24.11.2020 | 56,82 | 57,71 | 56,56 | 56,77 | -3,16% | - |
| 23.11.2020 | 60,02 | 60,50 | 58,60 | 58,62 | -4,81% | - |
| 20.11.2020 | 61,80 | 61,82 | 61,13 | 61,58 | 0,28% | - |
| 19.11.2020 | 61,29 | 61,49 | 60,81 | 61,41 | -0,26% | - |
| 18.11.2020 | 63,77 | 63,93 | 61,50 | 61,57 | -4,57% | - |
| 17.11.2020 | 64,48 | 64,53 | 64,48 | 64,51 | -1,74% | - |
| 16.11.2020 | 65,65 | 66,10 | 65,37 | 65,65 | -0,11% | - |
| 13.11.2020 | 65,72 | 65,72 | 65,72 | 65,72 | 1,05% | - |
| 12.11.2020 | 65,35 | 65,64 | 64,90 | 65,04 | -0,89% | - |
| 11.11.2020 | 63,70 | 65,66 | 63,32 | 65,62 | 1,30% | - |
| 10.11.2020 | 65,45 | 65,49 | 0,00 | 64,78 | -1,97% | - |
| 09.11.2020 | 63,81 | 66,49 | 63,37 | 66,09 | -2,98% | - |
| 06.11.2020 | 67,66 | 68,45 | 67,49 | 68,12 | 0,23% | - |
| 05.11.2020 | 67,47 | 68,30 | 67,18 | 67,96 | 4,49% | - |
| 04.11.2020 | 65,03 | 65,04 | 65,03 | 65,04 | -2,54% | - |
| 03.11.2020 | 66,74 | 66,75 | 66,74 | 66,74 | 3,94% | - |
| 02.11.2020 | 0,00 | 64,83 | 0,00 | 64,21 | 2,17% | - |
| 30.10.2020 | 61,38 | 62,96 | 0,00 | 62,84 | 3,82% | - |
| 29.10.2020 | 60,25 | 61,47 | 59,96 | 60,53 | 3,19% | - |
| 28.10.2020 | 59,31 | 59,40 | 58,30 | 58,66 | -4,85% | - |
| 27.10.2020 | 61,65 | 61,66 | 61,64 | 61,65 | 2,25% | - |
| 26.10.2020 | 60,49 | 60,84 | 59,82 | 60,29 | -0,31% | - |
| 23.10.2020 | 0,00 | 60,99 | 0,00 | 60,48 | -0,10% | - |
| 22.10.2020 | 60,54 | 60,84 | 59,86 | 60,54 | -1,56% | - |
| 21.10.2020 | 61,88 | 62,38 | 61,26 | 61,50 | 0,47% | - |
| 20.10.2020 | 0,00 | 61,88 | 0,00 | 61,21 | -0,80% | - |
| 19.10.2020 | 63,08 | 63,10 | 61,60 | 61,70 | -1,54% | - |
| 16.10.2020 | 62,79 | 63,30 | 62,63 | 62,67 | -0,54% | - |
| 15.10.2020 | 63,40 | 63,40 | 62,48 | 63,01 | -1,59% | - |
| 14.10.2020 | 63,40 | 64,32 | 63,29 | 64,02 | 1,94% | - |
| 13.10.2020 | 62,17 | 62,85 | 0,00 | 62,80 | -0,15% | - |
| 12.10.2020 | 63,24 | 63,46 | 62,66 | 62,90 | 0,37% | - |
| 09.10.2020 | 62,57 | 62,91 | 61,85 | 62,67 | 1,59% | - |
| 08.10.2020 | 61,70 | 62,15 | 61,22 | 61,69 | 0,95% | - |
| 07.10.2020 | 61,08 | 61,76 | 60,88 | 61,11 | 0,39% | - |
| 06.10.2020 | 63,30 | 63,34 | 60,78 | 60,87 | -3,61% | - |
| 05.10.2020 | 0,00 | 63,93 | 0,00 | 63,15 | 1,28% | - |