Börse:
56,129$
-1,80%
Echtzeit-Aktienkurs Newmont Corp
Bid:
56,019$
Ask:
56,238$
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 56,48 | 57,69 | 55,83 | 57,08 | 0,42% | 6.133.081,00 |
| 23.02.2021 | 57,47 | 57,48 | 55,80 | 56,84 | -1,13% | 7.575.700,00 |
| 22.02.2021 | 57,14 | 57,70 | 56,53 | 57,49 | 1,45% | 10.186.687,00 |
| 19.02.2021 | 57,91 | 57,91 | 56,01 | 56,67 | -1,20% | 8.699.359,00 |
| 18.02.2021 | 56,98 | 58,11 | 56,06 | 57,36 | 0,65% | 8.071.811,00 |
| 17.02.2021 | 57,00 | 57,73 | 56,38 | 56,99 | -1,40% | 8.557.729,00 |
| 16.02.2021 | 58,53 | 58,64 | 57,45 | 57,80 | -1,93% | 7.242.711,00 |
| 12.02.2021 | 57,91 | 59,24 | 57,55 | 58,94 | 0,96% | 3.784.083,00 |
| 11.02.2021 | 59,61 | 60,00 | 58,33 | 58,38 | -2,21% | 5.309.109,00 |
| 10.02.2021 | 60,67 | 60,80 | 59,55 | 59,70 | -0,52% | 4.549.341,00 |
| 09.02.2021 | 60,73 | 60,77 | 59,77 | 60,01 | -0,68% | 4.424.961,00 |
| 08.02.2021 | 59,97 | 60,92 | 59,71 | 60,42 | 1,89% | 6.247.518,00 |
| 05.02.2021 | 58,04 | 59,45 | 57,44 | 59,30 | 2,84% | 6.093.335,00 |
| 04.02.2021 | 57,55 | 57,98 | 56,60 | 57,66 | -2,12% | 12.138.725,00 |
| 03.02.2021 | 59,72 | 60,10 | 58,86 | 58,91 | -1,21% | 9.532.574,00 |
| 02.02.2021 | 59,14 | 60,65 | 58,82 | 59,63 | -0,42% | 6.238.088,00 |
| 01.02.2021 | 61,11 | 61,21 | 58,90 | 59,88 | 0,47% | 7.875.807,00 |
| 29.01.2021 | 61,20 | 61,50 | 59,42 | 59,60 | -0,22% | 6.615.627,00 |
| 28.01.2021 | 60,15 | 60,91 | 59,42 | 59,73 | 1,43% | 6.402.389,00 |
| 27.01.2021 | 60,77 | 60,87 | 58,64 | 58,89 | -4,21% | 7.513.969,00 |
| 26.01.2021 | 61,47 | 62,43 | 61,41 | 61,48 | -0,26% | 4.614.095,00 |
| 25.01.2021 | 62,03 | 62,39 | 60,63 | 61,64 | -0,18% | 5.594.816,00 |
| 22.01.2021 | 61,15 | 62,36 | 60,39 | 61,75 | -0,90% | 4.441.370,00 |
| 21.01.2021 | 63,58 | 63,88 | 62,11 | 62,31 | -1,90% | 5.089.518,00 |
| 20.01.2021 | 62,84 | 64,05 | 61,99 | 63,52 | 2,70% | 6.529.746,00 |
| 19.01.2021 | 62,40 | 62,60 | 61,41 | 61,85 | -0,02% | 5.270.247,00 |
| 15.01.2021 | 62,63 | 63,43 | 61,78 | 61,86 | -2,32% | 5.582.608,00 |
| 14.01.2021 | 63,20 | 63,68 | 62,12 | 63,33 | 2,03% | 6.193.004,00 |
| 13.01.2021 | 62,51 | 63,27 | 62,05 | 62,07 | -0,67% | 5.343.105,00 |
| 12.01.2021 | 62,06 | 62,69 | 61,46 | 62,49 | 0,87% | 4.282.067,00 |
| 11.01.2021 | 61,63 | 62,72 | 61,41 | 61,95 | -1,34% | 5.753.247,00 |
| 08.01.2021 | 64,04 | 64,20 | 61,74 | 62,79 | -3,61% | 8.805.698,00 |
| 07.01.2021 | 64,91 | 65,78 | 64,25 | 65,14 | -0,15% | 5.358.121,00 |
| 06.01.2021 | 62,80 | 65,40 | 62,69 | 65,24 | 2,85% | 9.867.361,00 |
| 05.01.2021 | 63,72 | 63,73 | 62,35 | 63,43 | 0,44% | 5.602.301,00 |
| 04.01.2021 | 61,90 | 63,40 | 61,66 | 63,15 | 5,44% | 9.427.485,00 |
| 31.12.2020 | 60,52 | 60,53 | 59,42 | 59,89 | -0,83% | 3.700.427,00 |
| 30.12.2020 | 59,86 | 60,41 | 59,55 | 60,39 | 1,10% | 3.539.521,00 |
| 29.12.2020 | 60,20 | 60,55 | 59,58 | 59,73 | -0,15% | 3.795.150,00 |
| 28.12.2020 | 61,28 | 61,64 | 59,74 | 59,82 | -1,09% | 3.749.460,00 |
| 24.12.2020 | 59,69 | 60,56 | 59,56 | 60,48 | 1,17% | 1.857.714,00 |
| 23.12.2020 | 59,58 | 60,31 | 59,57 | 59,78 | 0,62% | 3.898.084,00 |
| 22.12.2020 | 60,87 | 61,03 | 59,14 | 59,41 | -2,16% | 5.102.514,00 |
| 21.12.2020 | 60,61 | 61,24 | 60,01 | 60,72 | 0,36% | 4.843.199,00 |
| 18.12.2020 | 61,64 | 61,68 | 60,48 | 60,50 | -1,85% | 10.365.890,00 |
| 17.12.2020 | 61,18 | 62,29 | 61,06 | 61,64 | 2,32% | 7.229.154,00 |
| 16.12.2020 | 59,48 | 60,40 | 59,01 | 60,24 | 2,03% | 5.409.063,00 |
| 15.12.2020 | 58,67 | 59,50 | 58,24 | 59,04 | 2,57% | 4.981.191,00 |
| 14.12.2020 | 58,86 | 59,42 | 57,53 | 57,56 | -2,23% | 5.781.165,00 |
| 11.12.2020 | 59,00 | 59,73 | 58,58 | 58,87 | -0,52% | 4.973.311,00 |
| 10.12.2020 | 59,74 | 60,45 | 59,10 | 59,18 | -1,33% | 6.292.048,00 |
| 09.12.2020 | 61,15 | 61,31 | 59,66 | 59,98 | -2,49% | 5.985.827,00 |
| 08.12.2020 | 62,01 | 62,01 | 61,00 | 61,51 | 0,11% | 4.363.527,00 |
| 07.12.2020 | 59,66 | 62,12 | 59,40 | 61,44 | 3,36% | 7.157.396,00 |
| 04.12.2020 | 59,39 | 59,86 | 59,01 | 59,44 | -0,12% | 5.107.552,00 |
| 03.12.2020 | 60,20 | 60,61 | 59,21 | 59,51 | -0,75% | 5.479.891,00 |
| 02.12.2020 | 60,08 | 60,56 | 59,59 | 59,96 | -0,42% | 6.802.296,00 |
| 01.12.2020 | 59,68 | 60,36 | 58,46 | 60,21 | 2,36% | 10.437.731,00 |
| 30.11.2020 | 57,88 | 58,91 | 57,46 | 58,82 | 0,58% | 10.965.571,00 |
| 27.11.2020 | 57,14 | 58,62 | 56,76 | 58,48 | 1,21% | 3.740.116,00 |
| 25.11.2020 | 57,66 | 58,14 | 57,31 | 57,78 | 1,60% | 7.267.148,00 |
| 24.11.2020 | 57,31 | 57,71 | 56,55 | 56,87 | -3,08% | 11.441.074,00 |
| 23.11.2020 | 60,88 | 61,22 | 58,58 | 58,68 | -4,82% | 9.081.650,00 |
| 20.11.2020 | 62,02 | 62,38 | 61,13 | 61,65 | 0,39% | 5.344.825,00 |
| 19.11.2020 | 60,96 | 61,49 | 60,43 | 61,41 | -0,24% | 7.013.948,00 |
| 18.11.2020 | 64,40 | 64,40 | 61,49 | 61,56 | -4,60% | 5.933.250,00 |
| 17.11.2020 | 65,36 | 65,74 | 64,44 | 64,53 | -1,74% | 4.261.334,00 |
| 16.11.2020 | 65,40 | 66,12 | 64,92 | 65,67 | -0,06% | 3.502.932,00 |
| 13.11.2020 | 66,00 | 66,05 | 65,34 | 65,71 | 1,06% | 3.452.367,00 |
| 12.11.2020 | 66,00 | 66,22 | 64,87 | 65,02 | -0,93% | 5.337.773,00 |
| 11.11.2020 | 64,31 | 65,66 | 63,31 | 65,63 | 1,14% | 8.060.288,00 |
| 10.11.2020 | 65,55 | 65,98 | 64,25 | 64,89 | -1,70% | 7.129.301,00 |
| 09.11.2020 | 64,25 | 66,51 | 62,87 | 66,01 | -3,13% | 10.766.791,00 |
| 06.11.2020 | 68,39 | 68,45 | 67,50 | 68,14 | 0,43% | 4.665.030,00 |
| 05.11.2020 | 66,94 | 68,30 | 66,70 | 67,85 | 4,26% | 8.509.707,00 |
| 04.11.2020 | 66,67 | 66,87 | 64,95 | 65,08 | -2,38% | 8.415.316,00 |
| 03.11.2020 | 65,10 | 67,25 | 65,10 | 66,67 | 3,00% | 7.474.022,00 |
| 02.11.2020 | 63,25 | 64,93 | 62,61 | 64,73 | 3,01% | 8.314.400,00 |
| 30.10.2020 | 60,94 | 62,97 | 60,80 | 62,84 | 4,14% | 9.150.912,00 |
| 29.10.2020 | 58,88 | 61,47 | 58,46 | 60,34 | 2,88% | 7.026.379,00 |
| 28.10.2020 | 60,54 | 60,55 | 58,29 | 58,65 | -4,87% | 9.871.170,00 |
| 27.10.2020 | 60,57 | 61,80 | 60,28 | 61,65 | 2,20% | 4.457.781,00 |
| 26.10.2020 | 59,97 | 61,03 | 59,80 | 60,32 | -0,25% | 3.783.149,00 |
| 23.10.2020 | 60,38 | 60,99 | 60,02 | 60,47 | -0,12% | 3.243.331,00 |
| 22.10.2020 | 60,82 | 60,94 | 59,84 | 60,54 | -1,53% | 5.104.936,00 |
| 21.10.2020 | 61,67 | 62,38 | 61,26 | 61,48 | 0,47% | 5.037.206,00 |
| 20.10.2020 | 61,89 | 62,10 | 60,89 | 61,19 | -0,84% | 4.656.229,00 |
| 19.10.2020 | 63,15 | 63,34 | 61,57 | 61,71 | -1,53% | 3.138.336,00 |
| 16.10.2020 | 63,15 | 63,34 | 62,51 | 62,67 | -0,52% | 3.583.335,00 |
| 15.10.2020 | 63,18 | 63,64 | 62,48 | 63,00 | -1,56% | 4.091.841,00 |
| 14.10.2020 | 63,40 | 64,33 | 62,90 | 64,00 | 1,98% | 4.353.698,00 |
| 13.10.2020 | 62,51 | 62,85 | 61,63 | 62,76 | -0,27% | 4.050.724,00 |
| 12.10.2020 | 62,71 | 63,47 | 62,50 | 62,93 | 0,18% | 3.875.099,00 |
| 09.10.2020 | 62,72 | 62,92 | 61,85 | 62,82 | 1,78% | 4.874.957,00 |
| 08.10.2020 | 61,47 | 62,16 | 61,21 | 61,72 | 0,90% | 3.914.007,00 |
| 07.10.2020 | 61,36 | 61,78 | 60,89 | 61,17 | 0,58% | 4.121.259,00 |
| 06.10.2020 | 63,30 | 63,73 | 60,77 | 60,82 | -3,66% | 6.970.384,00 |
| 05.10.2020 | 62,30 | 63,95 | 62,27 | 63,13 | 1,35% | 4.477.141,00 |
| 02.10.2020 | 62,64 | 63,40 | 62,15 | 62,29 | -0,86% | 4.646.045,00 |
| 01.10.2020 | 64,00 | 64,10 | 62,66 | 62,83 | -0,98% | 6.503.170,00 |