Börse:
45,578€
0,50%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
45,520€
Ask:
45,635€
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 45,46 | 45,60 | 45,07 | 45,58 | 0,50% | 1.596,00 |
| 01.03.2021 | 45,80 | 46,50 | 45,11 | 45,35 | -0,03% | 4.234,00 |
| 26.02.2021 | 45,90 | 46,28 | 44,75 | 45,37 | -1,61% | 719,00 |
| 25.02.2021 | 46,65 | 46,96 | 45,79 | 46,11 | -2,51% | 892,00 |
| 24.02.2021 | 46,95 | 47,47 | 46,05 | 47,29 | 1,25% | 129,00 |
| 23.02.2021 | 47,40 | 47,65 | 46,00 | 46,71 | -1,18% | 810,00 |
| 22.02.2021 | 47,22 | 47,63 | 46,59 | 47,27 | 0,99% | 2.462,00 |
| 19.02.2021 | 47,34 | 47,79 | 46,29 | 46,80 | -0,76% | 3.493,00 |
| 18.02.2021 | 47,95 | 48,13 | 46,47 | 47,16 | 0,47% | 645,00 |
| 17.02.2021 | 47,72 | 47,99 | 46,87 | 46,94 | -2,40% | 3.151,00 |
| 16.02.2021 | 49,05 | 49,15 | 47,50 | 48,10 | -1,09% | 643,00 |
| 15.02.2021 | 48,55 | 49,18 | 48,24 | 48,63 | 0,05% | 50,00 |
| 12.02.2021 | 48,04 | 48,86 | 47,59 | 48,60 | 0,74% | 479,00 |
| 11.02.2021 | 49,21 | 49,45 | 48,09 | 48,25 | -1,77% | 2.226,00 |
| 10.02.2021 | 49,95 | 50,10 | 49,09 | 49,12 | -0,93% | 210,00 |
| 09.02.2021 | 50,40 | 50,52 | 49,37 | 49,58 | -1,81% | 1.030,00 |
| 08.02.2021 | 49,55 | 50,49 | 49,30 | 50,49 | 2,58% | 3.074,00 |
| 05.02.2021 | 48,34 | 49,35 | 47,88 | 49,22 | 1,96% | 5.144,00 |
| 04.02.2021 | 48,76 | 49,23 | 47,21 | 48,27 | -1,42% | 2.529,00 |
| 03.02.2021 | 49,81 | 50,16 | 48,93 | 48,97 | -1,14% | 337,00 |
| 02.02.2021 | 49,46 | 50,49 | 48,94 | 49,54 | -0,30% | 462,00 |
| 01.02.2021 | 50,42 | 52,20 | 48,77 | 49,69 | 1,17% | 2.511,00 |
| 29.01.2021 | 49,67 | 50,63 | 48,97 | 49,11 | -0,24% | 954,00 |
| 28.01.2021 | 48,73 | 50,28 | 48,19 | 49,23 | 1,18% | 1.673,00 |
| 27.01.2021 | 50,67 | 50,72 | 48,56 | 48,65 | -3,70% | 2.053,00 |
| 26.01.2021 | 50,80 | 51,33 | 50,51 | 50,52 | -0,49% | 117,00 |
| 25.01.2021 | 50,68 | 51,53 | 50,04 | 50,77 | 0,07% | 1.123,00 |
| 22.01.2021 | 50,96 | 51,23 | 49,66 | 50,74 | -0,93% | 3.144,00 |
| 21.01.2021 | 52,67 | 52,75 | 51,09 | 51,21 | -2,39% | 1.603,00 |
| 20.01.2021 | 51,84 | 52,93 | 51,25 | 52,47 | 2,85% | 605,00 |
| 19.01.2021 | 51,53 | 51,96 | 50,66 | 51,01 | -0,48% | 1.338,00 |
| 18.01.2021 | 51,93 | 52,11 | 50,41 | 51,26 | 0,08% | 1.540,00 |
| 15.01.2021 | 52,28 | 52,64 | 51,16 | 51,22 | -1,68% | 1.252,00 |
| 14.01.2021 | 50,85 | 52,34 | 50,77 | 52,09 | 2,00% | 274,00 |
| 13.01.2021 | 51,65 | 51,94 | 51,06 | 51,07 | -0,27% | 100,00 |
| 12.01.2021 | 51,70 | 51,91 | 50,55 | 51,21 | 0,45% | 260,00 |
| 11.01.2021 | 51,54 | 51,69 | 50,54 | 50,98 | -0,73% | 937,00 |
| 08.01.2021 | 52,91 | 53,08 | 50,58 | 51,36 | -3,35% | 6.404,00 |
| 07.01.2021 | 53,26 | 53,60 | 52,44 | 53,14 | 0,31% | 5.675,00 |
| 06.01.2021 | 51,60 | 53,05 | 50,96 | 52,97 | 2,64% | 222,00 |
| 05.01.2021 | 51,50 | 51,96 | 50,87 | 51,61 | 0,10% | 738,00 |
| 04.01.2021 | 49,36 | 51,78 | 49,36 | 51,56 | 5,85% | 2.695,00 |
| 30.12.2020 | 48,77 | 49,00 | 48,65 | 48,71 | -0,14% | 490,00 |
| 29.12.2020 | 49,38 | 49,49 | 48,63 | 48,78 | -0,39% | 286,00 |
| 28.12.2020 | 49,43 | 50,40 | 48,94 | 48,97 | -0,09% | 1.890,00 |
| 23.12.2020 | 48,98 | 49,41 | 48,72 | 49,01 | 0,36% | 1.036,00 |
| 22.12.2020 | 49,47 | 50,15 | 48,65 | 48,84 | -1,61% | 440,00 |
| 21.12.2020 | 50,33 | 50,93 | 49,11 | 49,64 | 0,47% | 3.900,00 |
| 18.12.2020 | 50,28 | 50,62 | 49,41 | 49,41 | -1,73% | 1.822,00 |
| 17.12.2020 | 49,55 | 50,86 | 49,53 | 50,28 | 1,73% | 1.571,00 |
| 16.12.2020 | 48,62 | 49,61 | 48,41 | 49,42 | 1,79% | 2.436,00 |
| 15.12.2020 | 48,13 | 48,96 | 47,89 | 48,55 | 2,36% | 730,00 |
| 14.12.2020 | 48,38 | 48,83 | 47,38 | 47,43 | -2,43% | 772,00 |
| 11.12.2020 | 48,52 | 49,29 | 48,34 | 48,62 | -0,26% | 1.947,00 |
| 10.12.2020 | 49,20 | 49,78 | 48,71 | 48,74 | -1,91% | 530,00 |
| 09.12.2020 | 50,32 | 50,71 | 49,42 | 49,69 | -2,22% | 2.508,00 |
| 08.12.2020 | 51,29 | 51,34 | 50,31 | 50,82 | 0,14% | 825,00 |
| 07.12.2020 | 48,90 | 51,21 | 48,61 | 50,75 | 3,57% | 250,00 |
| 04.12.2020 | 49,11 | 49,25 | 48,62 | 49,00 | 0,01% | 2.008,00 |
| 03.12.2020 | 49,80 | 50,17 | 48,67 | 49,00 | -1,12% | 2.715,00 |
| 02.12.2020 | 49,83 | 50,53 | 49,27 | 49,55 | -0,62% | 1.266,00 |
| 01.12.2020 | 49,55 | 50,68 | 48,67 | 49,86 | 1,06% | 1.390,00 |
| 30.11.2020 | 48,66 | 49,35 | 47,93 | 49,34 | 0,85% | 7.012,00 |
| 27.11.2020 | 48,81 | 49,12 | 47,61 | 48,92 | 0,10% | 1.239,00 |
| 26.11.2020 | 48,75 | 49,39 | 48,50 | 48,87 | 0,85% | 2.800,00 |
| 25.11.2020 | 47,78 | 48,80 | 47,68 | 48,46 | 1,39% | 2.798,00 |
| 24.11.2020 | 49,49 | 49,59 | 47,55 | 47,80 | -3,60% | 6.768,00 |
| 23.11.2020 | 51,83 | 51,84 | 49,49 | 49,59 | -4,62% | 1.410,00 |
| 20.11.2020 | 51,77 | 52,56 | 51,55 | 51,99 | 0,51% | 1.278,00 |
| 19.11.2020 | 51,83 | 51,88 | 51,13 | 51,72 | -0,40% | 1.520,00 |
| 18.11.2020 | 54,38 | 54,64 | 51,87 | 51,93 | -4,39% | 820,00 |
| 17.11.2020 | 55,46 | 55,54 | 54,32 | 54,32 | -1,96% | 470,00 |
| 16.11.2020 | 55,74 | 55,95 | 54,90 | 55,40 | -0,30% | 5.295,00 |
| 13.11.2020 | 55,28 | 55,96 | 55,14 | 55,57 | 0,82% | 350,00 |
| 12.11.2020 | 55,75 | 56,08 | 54,99 | 55,12 | -0,98% | 625,00 |
| 11.11.2020 | 55,33 | 55,67 | 53,91 | 55,66 | 1,30% | 2.460,00 |
| 10.11.2020 | 56,65 | 56,82 | 54,43 | 54,95 | -1,87% | 2.200,00 |
| 09.11.2020 | 57,39 | 57,88 | 52,89 | 55,99 | -2,40% | 1.476,00 |
| 06.11.2020 | 57,12 | 57,62 | 56,89 | 57,37 | 0,01% | 1.015,00 |
| 05.11.2020 | 55,67 | 57,71 | 55,64 | 57,36 | 3,28% | 3.948,00 |
| 04.11.2020 | 57,35 | 57,37 | 55,41 | 55,54 | -2,49% | 29.781,00 |
| 03.11.2020 | 55,51 | 57,41 | 55,02 | 56,96 | 2,41% | 3.767,00 |
| 02.11.2020 | 54,21 | 55,81 | 53,82 | 55,62 | 3,03% | 1.208,00 |
| 30.10.2020 | 51,90 | 54,06 | 51,64 | 53,99 | 4,61% | 225,00 |
| 29.10.2020 | 50,45 | 52,62 | 49,57 | 51,61 | 3,14% | 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 |