Börse:
54,792$
-1,98%
Echtzeit-Aktienkurs Newmont Corp
Bid:
54,679$
Ask:
54,906$
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 53,96 | 54,98 | 52,33 | 54,76 | -2,04% | 13.386.610,00 |
| 04.06.2020 | 57,00 | 57,66 | 55,41 | 55,90 | -0,21% | 10.114.893,00 |
| 03.06.2020 | 56,89 | 57,65 | 55,16 | 56,02 | -4,19% | 11.775.765,00 |
| 02.06.2020 | 60,90 | 60,91 | 57,95 | 58,47 | -3,34% | 7.517.029,00 |
| 01.06.2020 | 58,95 | 60,51 | 58,81 | 60,49 | 3,45% | 8.057.361,00 |
| 29.05.2020 | 60,00 | 60,30 | 58,39 | 58,47 | -0,43% | 23.792.891,00 |
| 28.05.2020 | 60,14 | 60,38 | 57,94 | 58,72 | -0,02% | 8.499.969,00 |
| 27.05.2020 | 57,11 | 58,74 | 55,75 | 58,73 | -0,81% | 14.701.722,00 |
| 26.05.2020 | 61,73 | 61,75 | 59,00 | 59,21 | -6,09% | 11.325.282,00 |
| 22.05.2020 | 64,34 | 64,98 | 62,78 | 63,05 | -0,68% | 4.512.970,00 |
| 21.05.2020 | 65,00 | 65,04 | 62,30 | 63,48 | -3,41% | 7.481.043,00 |
| 20.05.2020 | 67,38 | 67,75 | 65,51 | 65,72 | -2,46% | 7.607.895,00 |
| 19.05.2020 | 66,62 | 69,13 | 66,35 | 67,38 | 1,69% | 7.241.560,00 |
| 18.05.2020 | 68,14 | 68,77 | 65,88 | 66,26 | -2,42% | 8.210.840,00 |
| 15.05.2020 | 67,96 | 68,47 | 67,00 | 67,90 | 1,89% | 7.419.321,00 |
| 14.05.2020 | 64,17 | 67,10 | 64,08 | 66,64 | 4,30% | 8.611.333,00 |
| 13.05.2020 | 63,34 | 64,50 | 62,58 | 63,89 | 2,26% | 6.876.350,00 |
| 12.05.2020 | 63,20 | 64,47 | 62,35 | 62,48 | -0,75% | 5.181.662,00 |
| 11.05.2020 | 64,07 | 64,81 | 61,83 | 62,95 | -2,48% | 5.997.743,00 |
| 08.05.2020 | 64,98 | 66,06 | 64,07 | 64,55 | -0,02% | 6.371.269,00 |
| 07.05.2020 | 63,34 | 65,37 | 62,72 | 64,56 | 3,41% | 7.034.085,00 |
| 06.05.2020 | 64,02 | 64,93 | 62,27 | 62,43 | -3,82% | 7.239.545,00 |
| 05.05.2020 | 62,69 | 65,06 | 61,33 | 64,91 | 3,46% | 7.367.445,00 |
| 04.05.2020 | 62,10 | 63,13 | 61,21 | 62,74 | 2,87% | 8.285.087,00 |
| 01.05.2020 | 58,65 | 61,31 | 58,21 | 60,99 | 2,54% | 6.214.063,00 |
| 30.04.2020 | 61,25 | 62,31 | 59,36 | 59,48 | -4,60% | 6.981.751,00 |
| 29.04.2020 | 62,01 | 62,80 | 60,92 | 62,35 | -0,51% | 7.349.170,00 |
| 28.04.2020 | 61,58 | 63,24 | 60,93 | 62,67 | 0,10% | 6.062.331,00 |
| 27.04.2020 | 63,26 | 63,68 | 60,86 | 62,61 | -0,79% | 5.424.362,00 |
| 24.04.2020 | 63,55 | 63,88 | 61,76 | 63,11 | 1,07% | 6.972.376,00 |
| 23.04.2020 | 62,64 | 64,65 | 62,21 | 62,44 | 1,15% | 7.648.285,00 |
| 22.04.2020 | 60,95 | 62,15 | 60,50 | 61,73 | 4,15% | 8.482.409,00 |
| 21.04.2020 | 58,49 | 60,04 | 57,64 | 59,27 | -0,45% | 8.977.754,00 |
| 20.04.2020 | 59,13 | 60,22 | 58,50 | 59,54 | 0,52% | 8.867.455,00 |
| 17.04.2020 | 57,08 | 59,44 | 57,08 | 59,23 | -1,12% | 10.473.247,00 |
| 16.04.2020 | 57,85 | 60,00 | 57,85 | 59,90 | 2,89% | 7.570.806,00 |
| 15.04.2020 | 58,54 | 59,70 | 57,06 | 58,22 | -2,79% | 8.304.205,00 |
| 14.04.2020 | 60,08 | 61,53 | 58,81 | 59,89 | 0,20% | 11.337.930,00 |
| 13.04.2020 | 57,22 | 60,46 | 56,33 | 59,77 | 4,29% | 11.329.710,00 |
| 09.04.2020 | 51,13 | 57,70 | 51,13 | 57,31 | 13,42% | 15.206.681,00 |
| 08.04.2020 | 49,79 | 50,78 | 49,36 | 50,53 | 1,14% | 5.422.042,00 |
| 07.04.2020 | 50,07 | 51,41 | 49,36 | 49,96 | -0,30% | 7.002.326,00 |
| 06.04.2020 | 48,43 | 51,14 | 48,43 | 50,11 | 6,28% | 11.003.876,00 |
| 03.04.2020 | 48,27 | 49,60 | 47,07 | 47,15 | -2,24% | 7.800.408,00 |
| 02.04.2020 | 47,07 | 49,75 | 46,56 | 48,23 | 3,79% | 9.183.962,00 |
| 01.04.2020 | 45,04 | 47,29 | 44,78 | 46,47 | 2,63% | 8.534.141,00 |
| 31.03.2020 | 45,68 | 47,70 | 44,59 | 45,28 | -2,33% | 10.544.686,00 |
| 30.03.2020 | 46,40 | 48,80 | 45,64 | 46,36 | 0,02% | 8.988.446,00 |
| 27.03.2020 | 47,26 | 48,89 | 45,71 | 46,35 | -4,00% | 8.735.348,00 |
| 26.03.2020 | 48,19 | 50,29 | 46,92 | 48,28 | 1,56% | 10.894.130,00 |
| 25.03.2020 | 47,15 | 48,95 | 45,27 | 47,54 | 0,08% | 11.293.855,00 |
| 24.03.2020 | 45,12 | 48,30 | 43,61 | 47,50 | 14,02% | 11.861.273,00 |
| 23.03.2020 | 41,44 | 43,94 | 40,39 | 41,66 | 2,71% | 11.250.235,00 |
| 20.03.2020 | 42,35 | 43,02 | 39,15 | 40,56 | -2,83% | 11.641.519,00 |
| 19.03.2020 | 41,44 | 46,36 | 37,13 | 41,74 | 0,41% | 10.520.340,00 |
| 18.03.2020 | 44,48 | 46,87 | 40,01 | 41,57 | -9,24% | 12.221.079,00 |
| 17.03.2020 | 40,60 | 46,47 | 40,58 | 45,80 | 12,45% | 13.940.539,00 |
| 16.03.2020 | 34,38 | 43,19 | 33,00 | 40,73 | 3,11% | 17.769.512,00 |
| 13.03.2020 | 45,91 | 46,20 | 39,39 | 39,50 | -11,12% | 17.784.410,00 |
| 12.03.2020 | 41,34 | 47,85 | 39,53 | 44,44 | -3,43% | 14.944.780,00 |
| 11.03.2020 | 47,46 | 48,30 | 44,86 | 46,02 | -4,88% | 11.533.307,00 |
| 10.03.2020 | 48,55 | 48,91 | 46,37 | 48,38 | 1,26% | 13.334.657,00 |
| 09.03.2020 | 50,00 | 50,58 | 47,75 | 47,78 | -8,73% | 12.440.452,00 |
| 06.03.2020 | 52,18 | 52,50 | 50,16 | 52,35 | 0,52% | 12.278.100,00 |
| 05.03.2020 | 51,21 | 52,24 | 50,43 | 52,08 | 2,12% | 9.960.677,00 |
| 04.03.2020 | 50,20 | 51,07 | 48,55 | 51,00 | 2,55% | 10.207.141,00 |
| 03.03.2020 | 47,05 | 50,94 | 46,54 | 49,73 | 6,19% | 18.278.773,00 |
| 02.03.2020 | 45,65 | 46,91 | 45,39 | 46,83 | 4,93% | 12.708.757,00 |
| 28.02.2020 | 43,69 | 44,97 | 42,37 | 44,63 | -4,08% | 20.172.196,00 |
| 27.02.2020 | 49,94 | 50,17 | 46,42 | 46,53 | -5,81% | 13.346.826,00 |
| 26.02.2020 | 48,88 | 49,84 | 48,51 | 49,40 | 0,53% | 8.875.701,00 |
| 25.02.2020 | 49,50 | 51,07 | 49,07 | 49,14 | -2,23% | 11.595.012,00 |
| 24.02.2020 | 51,15 | 51,34 | 49,98 | 50,26 | 1,66% | 14.746.609,00 |
| 21.02.2020 | 48,96 | 49,59 | 48,34 | 49,44 | 2,79% | 10.402.945,00 |
| 20.02.2020 | 46,59 | 48,99 | 46,40 | 48,10 | 4,18% | 12.255.874,00 |
| 19.02.2020 | 45,75 | 46,42 | 45,60 | 46,17 | 1,29% | 8.137.475,00 |
| 18.02.2020 | 44,31 | 45,73 | 44,26 | 45,58 | 3,43% | 7.515.238,00 |
| 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% | 6.076.752,00 |
| 12.02.2020 | 44,10 | 44,36 | 43,62 | 43,89 | -0,75% | 4.985.059,00 |
| 11.02.2020 | 44,41 | 44,67 | 44,06 | 44,22 | -0,45% | 4.584.759,00 |
| 10.02.2020 | 44,09 | 44,64 | 44,03 | 44,42 | 0,91% | 4.596.523,00 |
| 07.02.2020 | 44,58 | 44,69 | 43,93 | 44,02 | -0,83% | 4.691.388,00 |
| 06.02.2020 | 44,33 | 44,60 | 44,17 | 44,39 | 0,20% | 4.994.979,00 |
| 05.02.2020 | 44,07 | 44,47 | 43,85 | 44,30 | 0,16% | 7.318.074,00 |
| 04.02.2020 | 44,92 | 44,97 | 43,53 | 44,23 | -2,98% | 10.062.716,00 |
| 03.02.2020 | 44,82 | 45,71 | 44,80 | 45,59 | 1,18% | 8.395.271,00 |
| 31.01.2020 | 44,95 | 45,41 | 44,87 | 45,06 | 0,20% | 7.670.925,00 |
| 30.01.2020 | 44,90 | 45,22 | 44,43 | 44,97 | 0,78% | 6.522.019,00 |
| 29.01.2020 | 44,30 | 44,71 | 44,04 | 44,62 | 0,72% | 4.065.281,00 |
| 28.01.2020 | 44,21 | 44,49 | 43,74 | 44,30 | -0,58% | 6.324.457,00 |
| 27.01.2020 | 44,83 | 45,36 | 44,25 | 44,56 | 0,61% | 7.132.008,00 |
| 24.01.2020 | 43,65 | 44,36 | 43,46 | 44,29 | 1,35% | 5.677.481,00 |
| 23.01.2020 | 43,25 | 43,93 | 43,13 | 43,70 | -0,18% | 5.526.681,00 |
| 22.01.2020 | 43,74 | 43,86 | 43,42 | 43,78 | 0,16% | 4.257.450,00 |
| 21.01.2020 | 43,23 | 43,76 | 43,09 | 43,71 | 0,53% | 7.471.448,00 |
| 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% | 5.895.460,00 |
| 15.01.2020 | 42,99 | 43,65 | 42,87 | 43,52 | 1,61% | 5.997.862,00 |
| 14.01.2020 | 42,27 | 42,85 | 42,11 | 42,83 | 0,90% | 6.072.738,00 |