Börse:
51,770€
4,02%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
51,660€
Ask:
51,880€
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 50,45 | 52,62 | 49,57 | 51,76 | 3,45% | 10.800,00 |
| 28.10.2020 | 52,25 | 52,36 | 49,68 | 50,03 | -4,15% | 680,00 |
| 27.10.2020 | 51,27 | 52,31 | 50,95 | 52,20 | 2,18% | 1.222,00 |
| 26.10.2020 | 50,88 | 51,61 | 50,64 | 51,09 | 0,21% | 2.955,00 |
| 23.10.2020 | 51,27 | 51,70 | 50,74 | 50,98 | -0,47% | 10,00 |
| 22.10.2020 | 51,69 | 51,74 | 50,65 | 51,22 | -1,20% | 1.498,00 |
| 21.10.2020 | 51,89 | 52,51 | 51,66 | 51,84 | 0,14% | - |
| 20.10.2020 | 0,00 | 52,89 | 0,00 | 51,77 | -1,24% | 3.130,00 |
| 19.10.2020 | 53,62 | 54,00 | 52,36 | 52,42 | -2,00% | 1.137,00 |
| 16.10.2020 | 53,80 | 54,05 | 53,29 | 53,49 | -0,63% | 340,00 |
| 15.10.2020 | 54,40 | 54,68 | 53,43 | 53,83 | -1,18% | 1.700,00 |
| 14.10.2020 | 53,54 | 54,70 | 53,40 | 54,47 | 1,95% | 1.580,00 |
| 13.10.2020 | 53,02 | 53,69 | 52,48 | 53,43 | 0,37% | 1.120,00 |
| 12.10.2020 | 53,18 | 53,74 | 52,88 | 53,24 | 0,21% | 13.790,00 |
| 09.10.2020 | 52,96 | 53,36 | 52,34 | 53,13 | 1,21% | 2.269,00 |
| 08.10.2020 | 52,40 | 52,87 | 51,85 | 52,49 | 0,93% | 400,00 |
| 07.10.2020 | 51,74 | 52,49 | 51,71 | 52,01 | 0,45% | 5,00 |
| 06.10.2020 | 53,56 | 53,99 | 51,72 | 51,77 | -3,37% | 3.200,00 |
| 05.10.2020 | 52,96 | 54,25 | 52,74 | 53,58 | 0,72% | 420,00 |
| 02.10.2020 | 53,64 | 54,07 | 53,09 | 53,19 | -0,50% | 430,00 |
| 01.10.2020 | 54,30 | 54,63 | 53,34 | 53,46 | -1,35% | 10,00 |
| 30.09.2020 | 53,61 | 54,49 | 52,89 | 54,19 | 1,33% | 1.580,00 |
| 29.09.2020 | 53,12 | 54,05 | 52,84 | 53,48 | 0,48% | - |
| 28.09.2020 | 52,72 | 53,91 | 52,16 | 53,22 | 0,75% | 2.150,00 |
| 25.09.2020 | 52,60 | 53,04 | 52,09 | 52,83 | 0,36% | 350,00 |
| 24.09.2020 | 51,26 | 53,22 | 50,80 | 52,64 | 2,03% | 853,00 |
| 23.09.2020 | 53,58 | 53,77 | 51,30 | 51,59 | -4,79% | 2.122,00 |
| 22.09.2020 | 54,09 | 54,89 | 53,43 | 54,19 | -2,10% | 1.030,00 |
| 20.09.2020 | 56,20 | 56,20 | 55,35 | 55,35 | -0,56% | 55,00 |
| 17.09.2020 | 56,41 | 56,84 | 55,51 | 55,66 | -3,05% | 5.622,00 |
| 16.09.2020 | 57,11 | 57,41 | 57,11 | 57,41 | 0,58% | 340,00 |
| 15.09.2020 | 57,00 | 57,40 | 57,00 | 57,08 | 1,01% | 4.690,00 |
| 14.09.2020 | 56,37 | 56,51 | 55,71 | 56,51 | 0,80% | 102,00 |
| 11.09.2020 | 56,06 | 56,54 | 55,57 | 56,06 | -1,08% | 732,00 |
| 10.09.2020 | 57,67 | 57,67 | 56,67 | 56,67 | -2,11% | 26,00 |
| 09.09.2020 | 55,34 | 57,89 | 55,34 | 57,89 | 2,42% | 1.340,00 |
| 08.09.2020 | 54,58 | 56,55 | 54,19 | 56,52 | 2,93% | 383,00 |
| 07.09.2020 | 54,58 | 55,01 | 54,58 | 54,91 | 0,42% | 357,00 |
| 04.09.2020 | 55,50 | 56,39 | 54,68 | 54,68 | -1,01% | 99,00 |
| 03.09.2020 | 56,60 | 56,70 | 55,20 | 55,24 | -1,60% | 2.320,00 |
| 02.09.2020 | 56,01 | 56,24 | 55,84 | 56,14 | 0,43% | 25,00 |
| 01.09.2020 | 56,70 | 56,90 | 55,72 | 55,90 | -1,65% | 3.065,00 |
| 31.08.2020 | 56,20 | 56,87 | 55,90 | 56,84 | 1,17% | 2.098,00 |
| 28.08.2020 | 55,10 | 56,18 | 54,80 | 56,18 | 2,52% | 478,00 |
| 27.08.2020 | 55,10 | 55,10 | 54,80 | 54,80 | -0,87% | - |
| 26.08.2020 | 54,25 | 55,38 | 54,01 | 55,28 | 0,93% | 523,00 |
| 25.08.2020 | 55,26 | 55,80 | 53,77 | 54,77 | -1,40% | 1.887,00 |
| 24.08.2020 | 55,60 | 56,17 | 55,00 | 55,55 | 0,09% | 1.308,00 |
| 21.08.2020 | 56,30 | 56,50 | 55,50 | 55,50 | -1,10% | 2.959,00 |
| 20.08.2020 | 55,50 | 56,65 | 55,43 | 56,12 | 1,19% | 910,00 |
| 19.08.2020 | 56,35 | 56,49 | 55,36 | 55,46 | -2,65% | 770,00 |
| 18.08.2020 | 58,01 | 58,59 | 56,26 | 56,97 | -0,35% | 1.494,00 |
| 17.08.2020 | 55,25 | 57,28 | 55,25 | 57,17 | 6,01% | 1.733,00 |
| 14.08.2020 | 54,09 | 54,24 | 53,74 | 53,93 | -0,41% | 650,00 |
| 13.08.2020 | 54,16 | 54,50 | 53,81 | 54,15 | 1,21% | 550,00 |
| 12.08.2020 | 52,12 | 54,98 | 52,12 | 53,50 | -0,13% | 986,00 |
| 11.08.2020 | 57,23 | 57,23 | 53,57 | 53,57 | -8,74% | 2.287,00 |
| 10.08.2020 | 58,60 | 59,40 | 58,60 | 58,70 | 0,17% | 3.593,00 |
| 07.08.2020 | 59,00 | 59,00 | 58,09 | 58,60 | -0,51% | 2.363,00 |
| 06.08.2020 | 60,01 | 60,19 | 58,56 | 58,90 | -0,39% | 4.835,00 |
| 05.08.2020 | 59,71 | 60,50 | 59,13 | 59,13 | -0,77% | 3.091,00 |
| 04.08.2020 | 58,01 | 59,60 | 57,29 | 59,59 | 3,45% | 1.751,00 |
| 03.08.2020 | 58,80 | 58,92 | 57,60 | 57,60 | -0,84% | 519,00 |
| 31.07.2020 | 55,88 | 58,09 | 55,88 | 58,09 | 4,52% | 7.191,00 |
| 30.07.2020 | 57,13 | 57,29 | 55,37 | 55,58 | -3,02% | 3.688,00 |
| 29.07.2020 | 58,36 | 58,74 | 57,31 | 57,31 | -2,23% | 7.870,00 |
| 28.07.2020 | 58,75 | 58,75 | 57,31 | 58,62 | 0,19% | 3.427,00 |
| 27.07.2020 | 58,79 | 59,50 | 58,25 | 58,51 | 2,27% | 1.795,00 |
| 24.07.2020 | 56,21 | 57,21 | 56,21 | 57,21 | 1,17% | 4.424,00 |
| 23.07.2020 | 56,42 | 57,52 | 56,03 | 56,55 | 1,54% | 1.863,00 |
| 22.07.2020 | 56,81 | 57,06 | 55,44 | 55,69 | -0,77% | 1.666,00 |
| 21.07.2020 | 56,15 | 57,20 | 55,71 | 56,12 | 0,09% | 8.973,00 |
| 20.07.2020 | 54,97 | 56,07 | 54,61 | 56,07 | 2,30% | 1.538,00 |
| 17.07.2020 | 54,01 | 54,87 | 54,01 | 54,81 | 1,82% | 3.674,00 |
| 16.07.2020 | 54,16 | 54,59 | 53,75 | 53,83 | -0,55% | 1.446,00 |
| 15.07.2020 | 53,61 | 54,17 | 52,88 | 54,13 | 0,73% | 300,00 |
| 14.07.2020 | 52,56 | 53,74 | 52,36 | 53,74 | 2,05% | 520,00 |
| 13.07.2020 | 54,77 | 55,14 | 52,66 | 52,66 | -3,99% | 4.226,00 |
| 10.07.2020 | 55,18 | 55,41 | 54,59 | 54,85 | -0,15% | 110,00 |
| 09.07.2020 | 56,04 | 56,49 | 54,92 | 54,93 | -1,91% | 3.382,00 |
| 08.07.2020 | 54,60 | 56,70 | 54,60 | 56,00 | 1,30% | 2.565,00 |
| 07.07.2020 | 53,99 | 55,28 | 53,63 | 55,28 | 2,29% | 502,00 |
| 06.07.2020 | 53,71 | 54,18 | 53,50 | 54,04 | -0,24% | 129,00 |
| 03.07.2020 | 54,10 | 54,48 | 54,10 | 54,17 | -1,29% | 1.421,00 |
| 02.07.2020 | 54,25 | 54,98 | 53,16 | 54,88 | 1,44% | 814,00 |
| 01.07.2020 | 55,38 | 56,33 | 53,08 | 54,10 | -0,44% | 2.377,00 |
| 30.06.2020 | 53,05 | 54,74 | 53,05 | 54,34 | 3,88% | 435,00 |
| 29.06.2020 | 53,23 | 53,23 | 52,31 | 52,31 | -0,23% | 1.300,00 |
| 26.06.2020 | 52,09 | 52,43 | 51,68 | 52,43 | 1,61% | 490,00 |
| 25.06.2020 | 51,60 | 52,45 | 51,52 | 51,60 | -0,54% | 1.032,00 |
| 24.06.2020 | 52,02 | 52,87 | 51,88 | 51,88 | -0,90% | 171,00 |
| 23.06.2020 | 52,06 | 52,40 | 51,75 | 52,35 | -0,11% | 1.192,00 |
| 22.06.2020 | 51,50 | 52,99 | 51,26 | 52,41 | 4,28% | 1.197,00 |
| 19.06.2020 | 49,50 | 50,67 | 49,50 | 50,26 | 2,09% | 822,00 |
| 18.06.2020 | 49,22 | 50,02 | 49,15 | 49,23 | -0,93% | 1.756,00 |
| 17.06.2020 | 49,87 | 50,44 | 49,31 | 49,69 | 0,26% | 760,00 |
| 16.06.2020 | 49,51 | 50,60 | 49,51 | 49,56 | -1,16% | 2.775,00 |
| 15.06.2020 | 49,29 | 50,14 | 47,49 | 50,14 | 1,17% | 848,00 |
| 12.06.2020 | 49,88 | 50,44 | 49,56 | 49,56 | 1,18% | 888,00 |
| 11.06.2020 | 51,00 | 52,50 | 48,98 | 48,98 | -5,21% | 846,00 |