42,490$
-0,82%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 43,51 | 43,75 | 42,49 | 42,52 | -0,76% | 1.392.814,00 |
09.05.2024 | 41,64 | 42,97 | 41,64 | 42,84 | 3,13% | 9.684.396,00 |
08.05.2024 | 41,11 | 41,83 | 41,05 | 41,54 | 0,24% | 7.444.500,00 |
07.05.2024 | 41,40 | 41,72 | 41,16 | 41,44 | 0,12% | 7.194.968,00 |
06.05.2024 | 41,38 | 41,84 | 41,08 | 41,39 | 1,80% | 7.667.759,00 |
03.05.2024 | 41,25 | 41,46 | 40,60 | 40,66 | -0,95% | 7.306.324,00 |
02.05.2024 | 40,42 | 41,37 | 40,32 | 41,05 | 1,16% | 8.104.670,00 |
01.05.2024 | 40,60 | 41,78 | 40,49 | 40,58 | -0,15% | 11.939.305,00 |
30.04.2024 | 41,15 | 41,63 | 40,49 | 40,64 | -3,83% | 13.326.969,00 |
29.04.2024 | 42,57 | 42,92 | 41,51 | 42,26 | -1,10% | 12.278.492,00 |
26.04.2024 | 43,24 | 43,39 | 42,50 | 42,73 | -1,57% | 14.689.213,00 |
25.04.2024 | 40,33 | 43,91 | 39,98 | 43,41 | 12,46% | 36.079.882,00 |
24.04.2024 | 37,42 | 38,75 | 37,26 | 38,60 | 2,36% | 11.347.669,00 |
23.04.2024 | 37,00 | 37,81 | 36,60 | 37,71 | 0,67% | 11.804.394,00 |
22.04.2024 | 37,65 | 38,28 | 37,37 | 37,46 | -4,00% | 13.831.507,00 |
19.04.2024 | 38,50 | 39,21 | 38,35 | 39,02 | 1,22% | 10.439.077,00 |
18.04.2024 | 39,14 | 39,21 | 38,25 | 38,55 | -0,03% | 6.408.654,00 |
17.04.2024 | 38,27 | 38,99 | 37,98 | 38,56 | 1,18% | 10.434.070,00 |
16.04.2024 | 37,90 | 38,44 | 37,38 | 38,11 | -0,86% | 11.605.310,00 |
15.04.2024 | 38,88 | 38,96 | 37,77 | 38,44 | -0,52% | 11.437.481,00 |
12.04.2024 | 40,20 | 41,30 | 38,31 | 38,64 | -1,10% | 24.342.130,00 |
11.04.2024 | 39,32 | 39,47 | 38,36 | 39,07 | 0,03% | 11.438.878,00 |
10.04.2024 | 38,70 | 39,27 | 38,21 | 39,06 | -1,54% | 12.568.933,00 |
09.04.2024 | 40,17 | 40,78 | 39,45 | 39,67 | 0,69% | 14.712.284,00 |
08.04.2024 | 40,00 | 40,14 | 39,17 | 39,40 | -0,63% | 16.240.637,00 |
05.04.2024 | 37,73 | 39,92 | 37,56 | 39,65 | 5,12% | 21.094.232,00 |
04.04.2024 | 37,29 | 38,21 | 36,98 | 37,72 | 1,32% | 16.132.083,00 |
03.04.2024 | 36,76 | 37,42 | 36,68 | 37,23 | 1,20% | 15.255.537,00 |
02.04.2024 | 36,65 | 37,00 | 36,44 | 36,79 | 0,99% | 14.764.123,00 |
01.04.2024 | 36,96 | 37,08 | 36,10 | 36,43 | 1,65% | 12.370.846,00 |
28.03.2024 | 35,74 | 36,37 | 35,37 | 35,84 | 1,67% | 14.877.937,00 |
27.03.2024 | 34,31 | 35,28 | 34,18 | 35,25 | 3,68% | 10.581.363,00 |
26.03.2024 | 34,68 | 34,74 | 34,00 | 34,00 | 0,24% | 9.150.941,00 |
25.03.2024 | 34,02 | 34,74 | 33,86 | 33,92 | 0,44% | 8.770.123,00 |
22.03.2024 | 34,33 | 34,53 | 33,77 | 33,77 | -2,20% | 9.521.376,00 |
21.03.2024 | 34,95 | 35,53 | 34,48 | 34,53 | 0,67% | 12.888.007,00 |
20.03.2024 | 33,45 | 34,69 | 33,29 | 34,30 | 2,21% | 11.491.525,00 |
19.03.2024 | 34,08 | 34,16 | 33,36 | 33,56 | -2,50% | 13.443.996,00 |
18.03.2024 | 33,69 | 34,65 | 33,59 | 34,42 | 1,59% | 14.688.615,00 |
15.03.2024 | 33,48 | 34,06 | 33,37 | 33,88 | -0,96% | 53.029.563,00 |
14.03.2024 | 33,84 | 34,57 | 33,66 | 34,21 | -0,47% | 18.805.385,00 |
13.03.2024 | 34,14 | 34,63 | 34,04 | 34,37 | 1,45% | 15.732.067,00 |
12.03.2024 | 34,49 | 34,50 | 33,68 | 33,88 | -3,86% | 14.122.510,00 |
11.03.2024 | 34,13 | 35,46 | 33,89 | 35,24 | 3,92% | 20.160.341,00 |
08.03.2024 | 34,14 | 34,35 | 33,76 | 33,91 | 0,06% | 13.746.214,00 |
07.03.2024 | 33,99 | 34,23 | 33,60 | 33,89 | 0,80% | 10.694.661,00 |
06.03.2024 | 33,65 | 34,28 | 33,51 | 33,62 | 0,84% | 13.527.665,00 |
05.03.2024 | 34,00 | 34,31 | 33,22 | 33,34 | -0,42% | 16.237.716,00 |
04.03.2024 | 31,72 | 33,63 | 31,67 | 33,48 | 4,82% | 28.571.636,00 |
01.03.2024 | 31,63 | 32,34 | 30,93 | 31,94 | 2,21% | 17.018.707,00 |
29.02.2024 | 30,77 | 31,49 | 30,51 | 31,25 | 4,62% | 18.351.820,00 |
28.02.2024 | 29,59 | 30,06 | 29,42 | 29,87 | 0,03% | 12.515.822,00 |
27.02.2024 | 30,19 | 30,27 | 29,75 | 29,86 | -0,50% | 13.085.767,00 |
26.02.2024 | 30,63 | 30,82 | 29,74 | 30,01 | -4,06% | 23.435.950,00 |
23.02.2024 | 31,07 | 31,48 | 30,18 | 31,28 | 1,26% | 21.714.397,00 |
22.02.2024 | 33,00 | 33,19 | 30,71 | 30,89 | -7,60% | 30.476.201,00 |
21.02.2024 | 33,21 | 33,48 | 32,69 | 33,43 | 0,72% | 13.353.127,00 |
20.02.2024 | 33,63 | 33,80 | 33,03 | 33,19 | -0,72% | 9.465.631,00 |
16.02.2024 | 32,93 | 33,63 | 32,84 | 33,43 | 1,06% | 9.469.078,00 |
15.02.2024 | 32,59 | 33,40 | 32,55 | 33,08 | 2,99% | 10.900.284,00 |
14.02.2024 | 31,95 | 32,15 | 31,62 | 32,12 | 0,25% | 9.883.445,00 |
13.02.2024 | 32,76 | 32,86 | 31,74 | 32,04 | -4,53% | 14.069.234,00 |
12.02.2024 | 32,79 | 33,69 | 32,61 | 33,56 | 2,35% | 9.831.124,00 |
09.02.2024 | 33,24 | 33,24 | 32,54 | 32,79 | -1,65% | 10.676.888,00 |
08.02.2024 | 33,44 | 33,59 | 33,23 | 33,34 | -0,92% | 7.927.454,00 |
07.02.2024 | 33,75 | 33,77 | 33,31 | 33,65 | -0,03% | 8.233.146,00 |
06.02.2024 | 33,48 | 33,74 | 33,08 | 33,66 | 0,90% | 9.293.631,00 |
05.02.2024 | 33,68 | 33,95 | 33,35 | 33,36 | -3,05% | 11.896.833,00 |
02.02.2024 | 34,77 | 34,88 | 33,80 | 34,41 | -3,37% | 17.116.061,00 |
01.02.2024 | 34,68 | 35,61 | 34,67 | 35,61 | 3,19% | 11.839.449,00 |
31.01.2024 | 34,88 | 35,43 | 34,50 | 34,51 | 0,00% | 12.533.564,00 |
30.01.2024 | 34,75 | 34,81 | 34,20 | 34,51 | -0,40% | 7.613.633,00 |
29.01.2024 | 34,54 | 34,65 | 34,08 | 34,65 | 1,29% | 13.029.674,00 |
26.01.2024 | 34,50 | 34,61 | 34,16 | 34,21 | -0,81% | 9.499.964,00 |
25.01.2024 | 34,99 | 35,01 | 34,26 | 34,49 | 0,15% | 10.928.453,00 |
24.01.2024 | 36,01 | 36,39 | 34,41 | 34,44 | -2,60% | 13.452.607,00 |
23.01.2024 | 35,25 | 35,43 | 35,02 | 35,36 | 1,03% | 7.463.067,00 |
22.01.2024 | 34,31 | 35,13 | 34,20 | 35,00 | 1,21% | 11.704.453,00 |
19.01.2024 | 34,57 | 34,69 | 34,21 | 34,58 | -0,12% | 10.724.255,00 |
18.01.2024 | 34,81 | 34,84 | 34,39 | 34,62 | -0,32% | 10.730.552,00 |
17.01.2024 | 35,24 | 35,24 | 34,70 | 34,73 | -3,55% | 15.469.917,00 |
16.01.2024 | 37,20 | 37,20 | 35,98 | 36,01 | -4,33% | 11.205.865,00 |
12.01.2024 | 38,16 | 38,52 | 37,62 | 37,64 | 0,32% | 9.096.674,00 |
11.01.2024 | 37,98 | 38,09 | 37,20 | 37,52 | -1,13% | 8.355.917,00 |
10.01.2024 | 38,55 | 38,68 | 37,94 | 37,95 | -1,89% | 8.583.053,00 |
09.01.2024 | 39,55 | 39,68 | 38,57 | 38,68 | -3,85% | 9.622.472,00 |
08.01.2024 | 39,64 | 40,49 | 39,35 | 40,23 | -0,27% | 6.697.892,00 |
05.01.2024 | 40,14 | 40,87 | 39,76 | 40,34 | 0,55% | 6.833.623,00 |
04.01.2024 | 39,91 | 40,15 | 39,34 | 40,12 | 0,30% | 8.429.528,00 |
03.01.2024 | 39,93 | 40,24 | 39,44 | 40,00 | -2,22% | 10.221.121,00 |
02.01.2024 | 41,26 | 41,74 | 40,74 | 40,91 | -1,16% | 8.040.439,00 |
29.12.2023 | 41,41 | 41,57 | 41,23 | 41,39 | -0,74% | 6.986.221,00 |
28.12.2023 | 42,10 | 42,42 | 41,68 | 41,70 | -1,60% | 6.237.820,00 |
27.12.2023 | 42,04 | 42,60 | 41,94 | 42,38 | 1,12% | 7.489.846,00 |
26.12.2023 | 42,33 | 42,47 | 41,80 | 41,91 | -0,36% | 4.936.103,00 |
22.12.2023 | 42,35 | 42,81 | 42,01 | 42,06 | 1,52% | 9.136.759,00 |
21.12.2023 | 41,76 | 41,88 | 41,18 | 41,43 | 0,75% | 7.159.138,00 |
20.12.2023 | 41,81 | 41,99 | 41,09 | 41,12 | -1,56% | 8.958.257,00 |
19.12.2023 | 41,42 | 42,37 | 41,20 | 41,77 | 1,65% | 15.271.805,00 |
18.12.2023 | 41,04 | 41,20 | 40,48 | 41,09 | 0,54% | 12.933.210,00 |