36,613€
1,15%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,20 | 36,80 | 35,91 | 36,62 | 1,13% | 5.440,00 |
| 18.04.2024 | 36,11 | 36,76 | 35,92 | 36,22 | 0,24% | 4.326,00 |
| 17.04.2024 | 35,83 | 36,61 | 35,54 | 36,13 | 0,70% | 5.193,00 |
| 16.04.2024 | 36,04 | 36,24 | 35,13 | 35,88 | -0,82% | 7.987,00 |
| 15.04.2024 | 36,63 | 37,16 | 35,55 | 36,18 | -0,37% | 8.553,00 |
| 12.04.2024 | 36,79 | 38,85 | 36,03 | 36,31 | -0,29% | 17.422,00 |
| 11.04.2024 | 36,50 | 36,80 | 35,84 | 36,42 | 0,17% | 4.070,00 |
| 10.04.2024 | 36,67 | 36,74 | 35,51 | 36,36 | -0,47% | 4.084,00 |
| 09.04.2024 | 36,50 | 37,45 | 36,34 | 36,53 | 0,65% | 4.242,00 |
| 08.04.2024 | 36,99 | 37,33 | 36,12 | 36,30 | -0,81% | 8.614,00 |
| 05.04.2024 | 34,88 | 36,84 | 34,47 | 36,59 | 5,07% | 5.938,00 |
| 04.04.2024 | 34,40 | 35,21 | 34,05 | 34,83 | 1,32% | 11.370,00 |
| 03.04.2024 | 34,36 | 34,53 | 33,93 | 34,37 | 0,59% | 3.740,00 |
| 02.04.2024 | 33,83 | 34,48 | 33,73 | 34,17 | 2,24% | 4.595,00 |
| 28.03.2024 | 32,49 | 33,65 | 32,49 | 33,42 | 2,52% | 4.760,00 |
| 27.03.2024 | 31,52 | 32,63 | 31,46 | 32,60 | 3,76% | 4.206,00 |
| 26.03.2024 | 31,36 | 32,26 | 31,28 | 31,42 | 0,42% | 4.050,00 |
| 25.03.2024 | 31,29 | 32,07 | 31,25 | 31,29 | 0,00% | 680,00 |
| 22.03.2024 | 31,76 | 31,97 | 31,25 | 31,29 | -1,70% | 345,00 |
| 21.03.2024 | 32,10 | 32,61 | 31,73 | 31,83 | 1,11% | 2.094,00 |
| 20.03.2024 | 30,87 | 31,80 | 30,71 | 31,48 | 1,94% | - |
| 19.03.2024 | 31,52 | 31,68 | 30,73 | 30,88 | -2,46% | 2.502,00 |
| 18.03.2024 | 31,17 | 31,86 | 30,86 | 31,66 | 1,83% | 6.294,00 |
| 15.03.2024 | 31,29 | 31,36 | 30,63 | 31,09 | -1,40% | 6.145,00 |
| 14.03.2024 | 31,48 | 31,73 | 30,90 | 31,53 | 0,41% | 2.272,00 |
| 13.03.2024 | 31,09 | 31,66 | 30,98 | 31,40 | 1,23% | 2.745,00 |
| 12.03.2024 | 32,06 | 32,33 | 30,85 | 31,02 | -3,69% | 9.760,00 |
| 11.03.2024 | 31,22 | 32,41 | 30,97 | 32,21 | 3,84% | 6.107,00 |
| 08.03.2024 | 31,07 | 31,47 | 30,73 | 31,02 | 0,13% | 7.173,00 |
| 07.03.2024 | 30,85 | 31,79 | 30,72 | 30,98 | 0,39% | 2.846,00 |
| 06.03.2024 | 30,61 | 31,49 | 30,61 | 30,86 | 0,49% | 5.944,00 |
| 05.03.2024 | 30,84 | 31,64 | 30,61 | 30,71 | -0,39% | 6.265,00 |
| 04.03.2024 | 29,48 | 30,97 | 29,18 | 30,83 | 4,65% | 6.296,00 |
| 01.03.2024 | 28,96 | 29,84 | 28,64 | 29,46 | 1,94% | 2.005,00 |
| 29.02.2024 | 27,72 | 29,99 | 27,60 | 28,90 | 4,86% | 2.800,00 |
| 28.02.2024 | 27,63 | 27,72 | 27,19 | 27,56 | 0,07% | 176,00 |
| 27.02.2024 | 27,68 | 29,89 | 27,44 | 27,54 | -0,47% | 2.757,00 |
| 26.02.2024 | 28,96 | 29,06 | 27,43 | 27,67 | -4,45% | 13.221,00 |
| 23.02.2024 | 28,59 | 29,09 | 27,89 | 28,96 | 1,44% | 5.467,00 |
| 22.02.2024 | 30,94 | 32,09 | 28,41 | 28,55 | -7,58% | 14.441,00 |
| 21.02.2024 | 30,77 | 30,94 | 30,24 | 30,89 | 0,62% | 840,00 |
| 20.02.2024 | 31,35 | 31,36 | 30,56 | 30,70 | -2,20% | 2.675,00 |
| 19.02.2024 | 31,27 | 31,42 | 31,11 | 31,39 | 1,19% | 438,00 |
| 16.02.2024 | 30,65 | 31,17 | 30,47 | 31,02 | 1,04% | 540,00 |
| 15.02.2024 | 30,10 | 30,99 | 29,90 | 30,70 | 2,61% | 10.091,00 |
| 14.02.2024 | 30,00 | 30,43 | 29,51 | 29,92 | 0,03% | 994,00 |
| 13.02.2024 | 31,25 | 31,39 | 29,67 | 29,91 | -4,01% | 3.280,00 |
| 12.02.2024 | 30,36 | 31,24 | 30,28 | 31,16 | 2,50% | 1.847,00 |
| 09.02.2024 | 30,90 | 31,06 | 30,18 | 30,40 | -1,75% | 4.230,00 |
| 08.02.2024 | 31,15 | 31,35 | 30,85 | 30,94 | -0,90% | 250,00 |
| 07.02.2024 | 31,28 | 31,35 | 30,94 | 31,22 | -0,19% | 1.190,00 |
| 06.02.2024 | 31,13 | 31,38 | 30,83 | 31,28 | 0,77% | 1.144,00 |
| 05.02.2024 | 31,98 | 32,00 | 31,04 | 31,04 | -2,63% | 2.335,00 |
| 02.02.2024 | 32,93 | 33,06 | 31,28 | 31,88 | -2,60% | 742,00 |
| 01.02.2024 | 32,32 | 32,79 | 31,91 | 32,73 | 2,54% | 1.168,00 |
| 31.01.2024 | 31,90 | 32,97 | 31,83 | 31,92 | 0,38% | 2.200,00 |
| 30.01.2024 | 32,09 | 32,23 | 31,57 | 31,80 | -0,56% | 52,00 |
| 29.01.2024 | 31,85 | 32,11 | 31,53 | 31,98 | 1,49% | 310,00 |
| 26.01.2024 | 31,88 | 32,00 | 31,44 | 31,51 | -0,97% | 1.166,00 |
| 25.01.2024 | 31,83 | 32,19 | 31,60 | 31,82 | 0,51% | 2.900,00 |
| 24.01.2024 | 32,57 | 33,26 | 31,66 | 31,66 | -2,82% | 1.740,00 |
| 23.01.2024 | 32,39 | 32,64 | 32,23 | 32,58 | 1,37% | 4.525,00 |
| 22.01.2024 | 31,67 | 32,28 | 31,40 | 32,14 | 1,26% | 2.550,00 |
| 19.01.2024 | 31,93 | 32,17 | 31,47 | 31,74 | -0,31% | 1.430,00 |
| 18.01.2024 | 32,11 | 32,32 | 31,67 | 31,84 | -0,25% | 1.820,00 |
| 17.01.2024 | 32,80 | 33,01 | 31,90 | 31,92 | -3,62% | 5.186,00 |
| 16.01.2024 | 34,33 | 34,43 | 33,08 | 33,12 | -3,61% | 126,00 |
| 15.01.2024 | 34,56 | 34,78 | 34,19 | 34,36 | -0,03% | 288,00 |
| 12.01.2024 | 34,22 | 35,10 | 34,09 | 34,37 | 0,53% | 450,00 |
| 11.01.2024 | 34,80 | 34,93 | 33,96 | 34,19 | -1,18% | 2.477,00 |
| 10.01.2024 | 35,38 | 35,57 | 34,60 | 34,60 | -2,23% | 4.618,00 |
| 09.01.2024 | 36,83 | 36,96 | 35,31 | 35,39 | -3,60% | 5.300,00 |
| 08.01.2024 | 36,67 | 36,89 | 35,90 | 36,71 | -0,54% | 700,00 |
| 05.01.2024 | 36,68 | 37,19 | 36,30 | 36,91 | 0,68% | 1.153,00 |
| 04.01.2024 | 36,60 | 36,70 | 35,96 | 36,66 | 0,05% | 1.320,00 |
| 03.01.2024 | 37,42 | 37,47 | 36,14 | 36,64 | -2,01% | 285,00 |
| 02.01.2024 | 37,68 | 38,06 | 37,23 | 37,39 | -1,01% | 2.141,00 |
| 29.12.2023 | 37,83 | 37,94 | 37,65 | 37,77 | 0,19% | 300,00 |
| 28.12.2023 | 38,35 | 38,46 | 37,66 | 37,70 | -1,26% | 2.210,00 |
| 27.12.2023 | 37,94 | 38,34 | 37,82 | 38,18 | 0,00% | 120,00 |
| 22.12.2023 | 37,79 | 38,78 | 37,77 | 38,18 | 1,38% | 1.462,00 |
| 21.12.2023 | 37,73 | 38,36 | 37,50 | 37,66 | 0,13% | 50,00 |
| 20.12.2023 | 38,19 | 38,46 | 37,61 | 37,61 | -1,23% | 487,00 |
| 19.12.2023 | 37,55 | 38,59 | 36,78 | 38,08 | 1,33% | 210,00 |
| 18.12.2023 | 37,60 | 37,83 | 37,08 | 37,58 | 0,24% | 160,00 |
| 15.12.2023 | 37,48 | 37,82 | 37,10 | 37,49 | 0,08% | 3.103,00 |
| 14.12.2023 | 37,18 | 38,29 | 36,40 | 37,46 | 1,90% | 458,00 |
| 13.12.2023 | 34,79 | 36,76 | 34,55 | 36,76 | 5,03% | 4.838,00 |
| 12.12.2023 | 36,24 | 36,36 | 34,77 | 35,00 | -3,05% | 2.915,00 |
| 11.12.2023 | 36,20 | 36,25 | 35,67 | 36,10 | -0,58% | 1.810,00 |
| 08.12.2023 | 36,80 | 36,95 | 36,01 | 36,31 | -0,30% | 1.100,00 |
| 07.12.2023 | 36,98 | 37,19 | 36,30 | 36,42 | -1,27% | 435,00 |
| 06.12.2023 | 36,91 | 37,40 | 36,62 | 36,89 | -0,19% | 1.690,00 |
| 05.12.2023 | 37,50 | 37,69 | 36,53 | 36,96 | -1,23% | 12.646,00 |
| 04.12.2023 | 38,08 | 38,24 | 37,20 | 37,42 | -1,19% | 11.485,00 |
| 01.12.2023 | 37,03 | 37,92 | 36,69 | 37,87 | 2,63% | 1.495,00 |
| 30.11.2023 | 36,76 | 37,28 | 34,39 | 36,90 | 0,22% | 4.046,00 |
| 29.11.2023 | 36,78 | 37,00 | 36,29 | 36,82 | -0,30% | 7.500,00 |
| 28.11.2023 | 34,84 | 37,12 | 34,77 | 36,93 | 6,00% | 930,00 |
| 27.11.2023 | 34,46 | 35,19 | 34,27 | 34,84 | 2,11% | 593,00 |