Börse:
51,005€
-0,58%
Echtzeit-Aktienkurs Newmont Corp
Bid:
50,900€
Ask:
51,110€
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 51,60 | 52,12 | 50,59 | 51,14 | -0,31% | 15.906,00 |
| 18.01.2021 | 51,99 | 51,99 | 50,51 | 51,30 | 0,00% | 17.418,00 |
| 15.01.2021 | 52,44 | 52,79 | 51,28 | 51,30 | -1,71% | 12.892,00 |
| 14.01.2021 | 51,01 | 52,39 | 50,80 | 52,19 | 2,11% | 9.014,00 |
| 13.01.2021 | 51,89 | 51,89 | 51,11 | 51,11 | -0,51% | 8.486,00 |
| 12.01.2021 | 51,69 | 51,98 | 50,63 | 51,37 | 0,57% | 11.668,00 |
| 11.01.2021 | 51,57 | 51,79 | 50,51 | 51,08 | -0,72% | 12.898,00 |
| 08.01.2021 | 52,80 | 53,12 | 50,53 | 51,45 | -3,49% | 42.027,00 |
| 07.01.2021 | 53,09 | 53,49 | 52,60 | 53,31 | 0,85% | 10.749,00 |
| 06.01.2021 | 51,68 | 52,94 | 50,90 | 52,86 | 2,36% | 23.009,00 |
| 05.01.2021 | 51,64 | 51,94 | 50,84 | 51,64 | -0,04% | 10.656,00 |
| 04.01.2021 | 50,00 | 51,85 | 49,50 | 51,66 | 5,75% | 32.105,00 |
| 30.12.2020 | 48,91 | 49,05 | 48,55 | 48,85 | -0,16% | 5.802,00 |
| 29.12.2020 | 49,29 | 49,50 | 48,51 | 48,93 | -0,31% | 8.717,00 |
| 28.12.2020 | 49,52 | 50,20 | 48,89 | 49,08 | -0,19% | 17.417,00 |
| 23.12.2020 | 49,13 | 49,45 | 48,60 | 49,18 | 0,98% | 9.162,00 |
| 22.12.2020 | 49,32 | 50,30 | 48,58 | 48,70 | -1,89% | 15.033,00 |
| 21.12.2020 | 50,45 | 50,99 | 49,14 | 49,64 | 0,28% | 19.642,00 |
| 18.12.2020 | 50,42 | 50,50 | 49,50 | 49,50 | -1,36% | 8.551,00 |
| 17.12.2020 | 49,69 | 50,80 | 49,41 | 50,18 | 1,45% | 14.055,00 |
| 16.12.2020 | 48,79 | 49,55 | 48,36 | 49,47 | 1,61% | 11.093,00 |
| 15.12.2020 | 48,28 | 49,00 | 48,03 | 48,68 | 2,35% | 16.875,00 |
| 14.12.2020 | 48,80 | 48,91 | 47,33 | 47,56 | -2,34% | 17.017,00 |
| 11.12.2020 | 48,67 | 49,37 | 48,50 | 48,70 | -0,26% | 8.364,00 |
| 10.12.2020 | 49,35 | 49,78 | 48,83 | 48,83 | -1,92% | 5.504,00 |
| 09.12.2020 | 50,45 | 50,78 | 49,45 | 49,78 | -1,93% | 9.226,00 |
| 08.12.2020 | 51,19 | 51,40 | 50,49 | 50,76 | 0,46% | 8.055,00 |
| 07.12.2020 | 48,82 | 51,26 | 48,51 | 50,53 | 2,79% | 15.858,00 |
| 04.12.2020 | 49,26 | 49,40 | 48,58 | 49,16 | 0,21% | 5.247,00 |
| 03.12.2020 | 49,96 | 50,20 | 48,68 | 49,06 | -0,68% | 8.978,00 |
| 02.12.2020 | 49,99 | 50,60 | 49,39 | 49,39 | -1,13% | 7.090,00 |
| 01.12.2020 | 49,41 | 50,80 | 48,80 | 49,96 | 1,41% | 16.379,00 |
| 30.11.2020 | 49,00 | 49,33 | 47,92 | 49,26 | 0,09% | 24.099,00 |
| 27.11.2020 | 48,89 | 49,22 | 47,70 | 49,22 | 0,25% | 13.053,00 |
| 26.11.2020 | 48,90 | 49,50 | 48,30 | 49,09 | 1,03% | 15.140,00 |
| 25.11.2020 | 47,64 | 48,71 | 47,51 | 48,59 | 1,55% | 10.811,00 |
| 24.11.2020 | 49,60 | 49,68 | 47,70 | 47,85 | -3,32% | 45.052,00 |
| 23.11.2020 | 51,51 | 51,95 | 49,50 | 49,50 | -4,78% | 23.701,00 |
| 20.11.2020 | 51,92 | 52,40 | 51,80 | 51,98 | 0,35% | 5.250,00 |
| 19.11.2020 | 51,77 | 51,90 | 51,01 | 51,80 | -0,46% | 7.258,00 |
| 18.11.2020 | 54,21 | 54,69 | 51,79 | 52,04 | -4,51% | 7.719,00 |
| 17.11.2020 | 55,30 | 55,62 | 54,27 | 54,50 | -1,41% | 6.951,00 |
| 16.11.2020 | 56,00 | 56,09 | 54,50 | 55,28 | -0,93% | 13.898,00 |
| 13.11.2020 | 55,13 | 56,09 | 55,07 | 55,80 | 1,57% | 2.836,00 |
| 12.11.2020 | 55,41 | 56,00 | 54,94 | 54,94 | -0,65% | 8.611,00 |
| 11.11.2020 | 55,49 | 55,51 | 53,90 | 55,30 | 0,36% | 8.052,00 |
| 10.11.2020 | 56,60 | 56,70 | 54,60 | 55,10 | -1,24% | 9.912,00 |
| 09.11.2020 | 57,22 | 57,80 | 52,76 | 55,79 | -3,06% | 27.415,00 |
| 06.11.2020 | 57,14 | 57,58 | 56,81 | 57,55 | 0,26% | 8.606,00 |
| 05.11.2020 | 55,83 | 57,79 | 55,75 | 57,40 | 2,45% | 12.720,00 |
| 04.11.2020 | 57,49 | 57,49 | 55,64 | 56,03 | -2,06% | 8.748,00 |
| 03.11.2020 | 55,67 | 57,37 | 54,96 | 57,21 | 2,75% | 13.655,00 |
| 02.11.2020 | 54,04 | 55,68 | 53,88 | 55,68 | 2,75% | 13.482,00 |
| 30.10.2020 | 52,05 | 54,19 | 51,83 | 54,19 | 4,59% | 10.739,00 |
| 29.10.2020 | 50,00 | 52,56 | 49,85 | 51,81 | 4,02% | 9.141,00 |
| 28.10.2020 | 52,04 | 52,47 | 49,63 | 49,81 | -4,96% | 14.158,00 |
| 27.10.2020 | 51,29 | 52,41 | 51,05 | 52,41 | 2,18% | 3.512,00 |
| 26.10.2020 | 50,72 | 51,71 | 50,70 | 51,29 | 0,77% | 7.682,00 |
| 23.10.2020 | 51,12 | 51,73 | 50,81 | 50,90 | -0,93% | 4.350,00 |
| 22.10.2020 | 51,79 | 51,79 | 50,66 | 51,38 | -1,00% | 5.730,00 |
| 21.10.2020 | 52,04 | 52,60 | 51,75 | 51,90 | 0,41% | 5.234,00 |
| 20.10.2020 | 52,60 | 52,90 | 51,60 | 51,69 | -1,60% | 6.553,00 |
| 19.10.2020 | 53,45 | 53,99 | 52,53 | 52,53 | -2,12% | 6.189,00 |
| 16.10.2020 | 53,65 | 54,09 | 53,41 | 53,67 | -0,33% | 2.515,00 |
| 15.10.2020 | 54,51 | 54,80 | 53,51 | 53,85 | -0,83% | 5.774,00 |
| 14.10.2020 | 53,38 | 54,66 | 53,38 | 54,30 | 1,80% | 13.020,00 |
| 13.10.2020 | 53,00 | 53,82 | 52,46 | 53,34 | -0,06% | 4.930,00 |
| 12.10.2020 | 53,34 | 53,64 | 52,81 | 53,37 | 0,89% | 11.746,00 |
| 09.10.2020 | 52,74 | 53,38 | 52,37 | 52,90 | 0,59% | 5.098,00 |
| 08.10.2020 | 52,31 | 52,86 | 51,71 | 52,59 | 1,04% | 6.291,00 |
| 07.10.2020 | 51,61 | 52,46 | 51,61 | 52,05 | 0,74% | 6.122,00 |
| 06.10.2020 | 53,39 | 54,06 | 51,66 | 51,67 | -3,44% | 5.727,00 |
| 05.10.2020 | 53,10 | 54,16 | 52,81 | 53,51 | 0,47% | 10.275,00 |
| 02.10.2020 | 54,13 | 54,13 | 53,01 | 53,26 | -0,54% | 2.162,00 |
| 01.10.2020 | 54,17 | 54,60 | 53,55 | 53,55 | -1,60% | 6.315,00 |
| 30.09.2020 | 53,76 | 54,52 | 52,93 | 54,42 | 1,42% | 6.635,00 |
| 29.09.2020 | 53,02 | 54,08 | 52,71 | 53,66 | 1,00% | 6.299,00 |
| 28.09.2020 | 52,88 | 53,90 | 52,01 | 53,13 | 0,70% | 9.671,00 |
| 25.09.2020 | 52,75 | 53,09 | 52,09 | 52,76 | 0,59% | 2.768,00 |
| 24.09.2020 | 51,50 | 53,19 | 50,60 | 52,45 | 1,86% | 13.676,00 |
| 23.09.2020 | 53,14 | 53,70 | 51,32 | 51,49 | -4,86% | 14.433,00 |
| 22.09.2020 | 53,93 | 54,96 | 53,39 | 54,12 | 0,13% | 6.265,00 |
| 21.09.2020 | 55,00 | 55,15 | 53,38 | 54,05 | -1,19% | 17.456,00 |
| 18.09.2020 | 56,28 | 56,39 | 54,61 | 54,70 | -2,50% | 6.305,00 |
| 17.09.2020 | 56,70 | 56,84 | 55,55 | 56,10 | -1,46% | 9.744,00 |
| 16.09.2020 | 57,09 | 57,90 | 56,93 | 56,93 | -0,38% | 16.829,00 |
| 15.09.2020 | 57,23 | 57,65 | 56,63 | 57,15 | 0,35% | 9.524,00 |
| 14.09.2020 | 55,90 | 56,95 | 55,61 | 56,95 | 1,41% | 4.267,00 |
| 11.09.2020 | 56,35 | 56,65 | 55,65 | 56,16 | -0,64% | 23.429,00 |
| 10.09.2020 | 57,93 | 58,02 | 56,22 | 56,52 | -1,93% | 8.318,00 |
| 09.09.2020 | 55,58 | 57,99 | 55,51 | 57,63 | 3,13% | 55.286,00 |
| 08.09.2020 | 55,05 | 56,69 | 53,76 | 55,88 | 1,29% | 12.164,00 |
| 07.09.2020 | 54,62 | 55,20 | 54,62 | 55,17 | -0,05% | 6.127,00 |
| 04.09.2020 | 56,20 | 56,50 | 53,75 | 55,20 | -0,54% | 10.215,00 |
| 03.09.2020 | 56,87 | 56,97 | 54,88 | 55,50 | -2,46% | 11.212,00 |
| 02.09.2020 | 56,30 | 57,13 | 54,68 | 56,90 | 1,61% | 9.460,00 |
| 01.09.2020 | 57,29 | 57,29 | 55,42 | 56,00 | -1,23% | 6.408,00 |
| 31.08.2020 | 56,79 | 57,13 | 55,72 | 56,70 | 1,47% | 10.130,00 |
| 28.08.2020 | 55,23 | 56,46 | 55,08 | 55,88 | 1,14% | 8.033,00 |
| 27.08.2020 | 55,49 | 56,25 | 54,33 | 55,25 | -0,81% | 10.495,00 |