Börse:
44,211$
-0,08%
Echtzeit-Aktienkurs Newmont Corp
Bid:
44,204$
Ask:
44,219$
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2020 | 44,25 | 44,25 | 44,24 | 44,25 | 0,40% | - |
| 14.02.2020 | 43,88 | 44,34 | 43,80 | 44,07 | 0,14% | 6.226.629,00 |
| 13.02.2020 | 44,35 | 44,38 | 43,78 | 44,01 | 0,27% | 5.922.333,00 |
| 12.02.2020 | 44,10 | 44,36 | 43,62 | 43,89 | -0,75% | 4.670.142,00 |
| 11.02.2020 | 44,41 | 44,67 | 44,06 | 44,22 | -0,45% | 4.379.748,00 |
| 10.02.2020 | 44,09 | 44,64 | 44,03 | 44,42 | 0,91% | 4.377.798,00 |
| 07.02.2020 | 44,58 | 44,69 | 43,93 | 44,02 | -0,83% | 4.652.307,00 |
| 06.02.2020 | 44,33 | 44,60 | 44,17 | 44,39 | 0,20% | 4.909.253,00 |
| 05.02.2020 | 44,07 | 44,47 | 43,85 | 44,30 | 0,16% | 7.260.788,00 |
| 04.02.2020 | 44,92 | 44,97 | 43,53 | 44,23 | -2,98% | 9.934.849,00 |
| 03.02.2020 | 44,82 | 45,71 | 44,80 | 45,59 | 1,18% | 8.381.181,00 |
| 31.01.2020 | 44,95 | 45,41 | 44,87 | 45,06 | 0,20% | 7.569.252,00 |
| 30.01.2020 | 44,90 | 45,22 | 44,43 | 44,97 | 0,78% | 6.505.497,00 |
| 29.01.2020 | 44,30 | 44,71 | 44,04 | 44,62 | 0,72% | 4.056.876,00 |
| 28.01.2020 | 44,21 | 44,49 | 43,74 | 44,30 | -0,58% | 6.024.194,00 |
| 27.01.2020 | 44,83 | 45,36 | 44,25 | 44,56 | 0,61% | 7.127.760,00 |
| 24.01.2020 | 43,65 | 44,36 | 43,46 | 44,29 | 1,35% | 5.630.319,00 |
| 23.01.2020 | 43,25 | 43,93 | 43,13 | 43,70 | -0,18% | 5.167.850,00 |
| 22.01.2020 | 43,74 | 43,86 | 43,42 | 43,78 | 0,16% | 4.196.703,00 |
| 21.01.2020 | 43,23 | 43,76 | 43,09 | 43,71 | 0,53% | 7.453.261,00 |
| 17.01.2020 | 43,84 | 44,01 | 43,36 | 43,48 | -0,78% | 9.702.501,00 |
| 16.01.2020 | 43,45 | 43,84 | 43,09 | 43,82 | 0,69% | 5.843.998,00 |
| 15.01.2020 | 42,99 | 43,65 | 42,87 | 43,52 | 1,61% | 5.285.071,00 |
| 14.01.2020 | 42,27 | 42,85 | 42,11 | 42,83 | 0,90% | 5.935.415,00 |
| 13.01.2020 | 42,53 | 42,91 | 42,36 | 42,45 | 0,43% | 4.656.515,00 |
| 10.01.2020 | 41,73 | 42,35 | 41,70 | 42,27 | 1,46% | 6.621.441,00 |
| 09.01.2020 | 41,74 | 42,26 | 41,55 | 41,66 | -1,00% | 5.815.093,00 |
| 08.01.2020 | 43,26 | 43,39 | 41,96 | 42,08 | -2,66% | 9.429.180,00 |
| 07.01.2020 | 43,16 | 43,52 | 42,98 | 43,23 | -0,07% | 8.846.464,00 |
| 06.01.2020 | 43,76 | 43,85 | 42,98 | 43,26 | 1,00% | 10.162.077,00 |
| 03.01.2020 | 43,75 | 44,04 | 42,79 | 42,83 | -0,90% | 8.881.376,00 |
| 02.01.2020 | 43,55 | 43,88 | 43,19 | 43,22 | -0,53% | 5.854.625,00 |
| 31.12.2019 | 44,00 | 44,08 | 43,22 | 43,45 | 1,00% | 6.608.857,00 |
| 30.12.2019 | 43,02 | 43,02 | 43,02 | 43,02 | 0,73% | 5.898.758,00 |
| 27.12.2019 | 42,56 | 43,04 | 42,55 | 42,71 | 0,05% | 4.906.644,00 |
| 26.12.2019 | 42,40 | 42,73 | 42,28 | 42,69 | 1,21% | 4.401.853,00 |
| 24.12.2019 | 41,95 | 42,34 | 41,82 | 42,18 | 0,98% | 5.370.185,00 |
| 23.12.2019 | 41,00 | 41,83 | 40,85 | 41,77 | 2,05% | 7.255.936,00 |
| 20.12.2019 | 40,94 | 41,21 | 40,77 | 40,93 | 0,12% | 10.626.979,00 |
| 19.12.2019 | 41,00 | 41,07 | 40,63 | 40,88 | -0,24% | 5.501.755,00 |
| 18.12.2019 | 40,47 | 40,99 | 40,35 | 40,98 | 1,26% | 8.910.677,00 |
| 17.12.2019 | 41,10 | 41,21 | 40,42 | 40,47 | -1,27% | 6.500.684,00 |
| 16.12.2019 | 41,39 | 41,45 | 40,74 | 40,99 | -0,73% | 5.198.332,00 |
| 13.12.2019 | 40,78 | 41,41 | 40,66 | 41,29 | 0,41% | 5.220.857,00 |
| 12.12.2019 | 41,10 | 41,28 | 40,57 | 41,12 | 0,54% | 7.312.218,00 |
| 11.12.2019 | 40,33 | 40,95 | 40,15 | 40,90 | 2,28% | 7.676.839,00 |
| 10.12.2019 | 39,81 | 40,04 | 39,59 | 39,99 | 0,68% | 6.911.871,00 |
| 09.12.2019 | 40,12 | 40,19 | 39,54 | 39,72 | -0,20% | 5.975.541,00 |
| 06.12.2019 | 39,38 | 40,01 | 39,38 | 39,80 | -0,50% | 6.179.903,00 |
| 05.12.2019 | 39,12 | 40,19 | 39,08 | 40,00 | 2,22% | 9.672.446,00 |
| 04.12.2019 | 39,09 | 39,55 | 39,03 | 39,13 | -0,63% | 6.200.798,00 |
| 03.12.2019 | 39,03 | 39,61 | 38,89 | 39,38 | 1,65% | 9.367.653,00 |
| 02.12.2019 | 38,30 | 39,05 | 38,25 | 38,74 | 0,89% | 6.535.460,00 |
| 29.11.2019 | 38,18 | 38,57 | 38,12 | 38,40 | 0,58% | 2.883.928,00 |
| 27.11.2019 | 37,83 | 38,38 | 37,83 | 38,18 | 0,10% | 3.772.729,00 |
| 26.11.2019 | 37,84 | 38,15 | 37,61 | 38,14 | 1,01% | 10.961.273,00 |
| 25.11.2019 | 37,91 | 38,20 | 37,69 | 37,76 | -0,87% | 5.933.813,00 |
| 22.11.2019 | 38,27 | 38,33 | 37,84 | 38,09 | -0,31% | 3.529.753,00 |
| 21.11.2019 | 38,37 | 38,55 | 38,10 | 38,21 | -0,68% | 4.083.171,00 |
| 20.11.2019 | 38,41 | 38,75 | 38,01 | 38,47 | 0,31% | 4.776.435,00 |
| 19.11.2019 | 38,03 | 38,73 | 37,93 | 38,35 | 0,76% | 5.408.286,00 |
| 18.11.2019 | 37,52 | 38,08 | 37,43 | 38,06 | 1,20% | 4.686.712,00 |
| 15.11.2019 | 37,28 | 37,68 | 37,19 | 37,61 | 0,19% | 3.258.921,00 |
| 14.11.2019 | 37,50 | 37,77 | 37,37 | 37,54 | 0,45% | 3.816.113,00 |
| 13.11.2019 | 37,03 | 37,63 | 37,03 | 37,37 | 1,27% | 4.649.953,00 |
| 12.11.2019 | 36,80 | 37,12 | 36,48 | 36,90 | 0,52% | 4.277.301,00 |
| 11.11.2019 | 36,51 | 36,91 | 36,46 | 36,71 | 0,27% | 4.711.375,00 |
| 08.11.2019 | 36,24 | 36,69 | 36,07 | 36,61 | -0,87% | 8.512.209,00 |
| 07.11.2019 | 37,37 | 37,37 | 36,64 | 36,93 | -1,91% | 7.223.221,00 |
| 06.11.2019 | 37,72 | 37,92 | 37,31 | 37,65 | 0,27% | 5.728.564,00 |
| 05.11.2019 | 38,25 | 38,96 | 36,64 | 37,55 | -3,45% | 12.000.373,00 |
| 04.11.2019 | 39,52 | 39,59 | 38,81 | 38,89 | -1,82% | 7.295.938,00 |
| 01.11.2019 | 39,68 | 39,86 | 39,33 | 39,61 | -0,30% | 6.414.300,00 |
| 31.10.2019 | 39,19 | 39,76 | 39,04 | 39,73 | 1,77% | 5.256.082,00 |
| 30.10.2019 | 38,75 | 39,31 | 38,48 | 39,04 | 0,51% | 4.745.737,00 |
| 29.10.2019 | 38,41 | 39,27 | 38,28 | 38,84 | -0,03% | 4.192.665,00 |
| 28.10.2019 | 38,81 | 38,95 | 38,53 | 38,85 | -0,84% | 4.231.999,00 |
| 25.10.2019 | 39,60 | 39,78 | 38,99 | 39,18 | 0,20% | 4.780.932,00 |
| 24.10.2019 | 38,60 | 39,27 | 38,45 | 39,10 | 1,88% | 4.398.973,00 |
| 23.10.2019 | 38,40 | 38,90 | 38,04 | 38,38 | 1,53% | 5.156.273,00 |
| 22.10.2019 | 37,97 | 38,44 | 37,71 | 37,80 | -0,42% | 5.793.484,00 |
| 21.10.2019 | 38,65 | 38,65 | 37,72 | 37,96 | -1,25% | 4.356.092,00 |
| 18.10.2019 | 38,29 | 38,60 | 38,08 | 38,44 | 0,34% | 4.453.001,00 |
| 17.10.2019 | 37,81 | 38,79 | 37,66 | 38,31 | 1,27% | 4.805.202,00 |
| 16.10.2019 | 37,85 | 37,87 | 37,26 | 37,83 | 0,37% | 5.139.667,00 |
| 15.10.2019 | 37,70 | 38,09 | 37,64 | 37,69 | -0,82% | 4.874.268,00 |
| 14.10.2019 | 37,57 | 38,10 | 37,45 | 38,00 | 1,01% | 4.262.489,00 |
| 11.10.2019 | 38,40 | 38,66 | 37,55 | 37,62 | -3,39% | 9.358.606,00 |
| 10.10.2019 | 38,89 | 39,03 | 38,22 | 38,94 | 0,41% | 5.171.862,00 |
| 09.10.2019 | 38,82 | 39,11 | 38,56 | 38,78 | -0,36% | 4.983.163,00 |
| 08.10.2019 | 38,73 | 38,97 | 38,35 | 38,92 | 1,73% | 5.955.346,00 |
| 07.10.2019 | 37,96 | 38,45 | 37,78 | 38,26 | -0,13% | 4.426.790,00 |
| 04.10.2019 | 37,88 | 38,56 | 37,61 | 38,31 | 0,50% | 5.031.361,00 |
| 03.10.2019 | 38,16 | 38,77 | 37,95 | 38,12 | 0,66% | 5.497.565,00 |
| 02.10.2019 | 38,12 | 38,30 | 37,48 | 37,87 | 0,83% | 7.160.498,00 |
| 01.10.2019 | 37,55 | 38,22 | 37,47 | 37,56 | -0,95% | 7.490.353,00 |
| 30.09.2019 | 37,63 | 38,36 | 37,45 | 37,92 | -1,25% | 8.069.452,00 |
| 27.09.2019 | 38,70 | 38,79 | 38,31 | 38,40 | -2,46% | 9.624.649,00 |
| 26.09.2019 | 39,59 | 39,86 | 39,14 | 39,37 | -0,51% | 6.261.105,00 |
| 25.09.2019 | 40,10 | 40,20 | 39,11 | 39,57 | -1,79% | 5.883.821,00 |