Börse:
53,780€
-1,79%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
53,680€
Ask:
53,880€
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 54,74 | 55,09 | 53,30 | 53,60 | -2,08% | - |
| 16.04.2021 | 54,02 | 54,98 | 53,72 | 54,74 | 1,15% | 18.678,00 |
| 15.04.2021 | 51,94 | 54,60 | 51,68 | 54,12 | 4,48% | 35.909,00 |
| 14.04.2021 | 52,00 | 52,26 | 51,58 | 51,80 | -0,46% | 4.294,00 |
| 13.04.2021 | 50,62 | 52,16 | 50,52 | 52,04 | 2,08% | 9.030,00 |
| 12.04.2021 | 51,74 | 51,96 | 50,80 | 50,98 | -1,32% | 7.215,00 |
| 09.04.2021 | 51,94 | 52,16 | 51,22 | 51,66 | -0,58% | 8.904,00 |
| 08.04.2021 | 52,62 | 52,98 | 51,88 | 51,96 | -0,80% | 14.177,00 |
| 07.04.2021 | 52,96 | 53,08 | 51,82 | 52,38 | -1,21% | 8.816,00 |
| 06.04.2021 | 53,10 | 53,78 | 52,82 | 53,02 | 1,14% | 22.312,00 |
| 01.04.2021 | 51,98 | 52,42 | 51,34 | 52,42 | 1,63% | 13.978,00 |
| 31.03.2021 | 51,35 | 51,73 | 50,95 | 51,58 | 1,40% | 14.468,00 |
| 30.03.2021 | 52,73 | 52,79 | 50,87 | 50,87 | -3,91% | 14.834,00 |
| 29.03.2021 | 52,97 | 52,97 | 51,44 | 52,94 | 2,08% | 11.573,00 |
| 26.03.2021 | 50,71 | 52,21 | 50,39 | 51,86 | 2,27% | 5.877,00 |
| 25.03.2021 | 50,82 | 51,25 | 50,17 | 50,71 | -0,37% | 10.964,00 |
| 24.03.2021 | 51,14 | 51,50 | 50,68 | 50,90 | -0,10% | 8.819,00 |
| 23.03.2021 | 51,49 | 51,49 | 50,51 | 50,95 | -0,10% | 8.523,00 |
| 22.03.2021 | 51,90 | 52,19 | 50,79 | 51,00 | -1,81% | 13.642,00 |
| 19.03.2021 | 52,82 | 53,09 | 51,67 | 51,94 | -1,05% | 11.649,00 |
| 18.03.2021 | 53,00 | 53,34 | 52,00 | 52,49 | -0,61% | 17.866,00 |
| 17.03.2021 | 52,39 | 52,92 | 51,07 | 52,81 | 1,13% | 20.774,00 |
| 16.03.2021 | 51,87 | 52,39 | 51,01 | 52,22 | 1,91% | 15.649,00 |
| 15.03.2021 | 49,21 | 51,89 | 49,21 | 51,24 | 3,80% | 19.008,00 |
| 12.03.2021 | 48,69 | 49,39 | 48,01 | 49,37 | 1,16% | 4.757,00 |
| 11.03.2021 | 49,20 | 49,45 | 48,29 | 48,80 | -0,01% | 20.534,00 |
| 10.03.2021 | 48,33 | 49,41 | 48,01 | 48,81 | 0,94% | 6.194,00 |
| 09.03.2021 | 48,16 | 48,90 | 47,88 | 48,35 | 0,94% | 49.207,00 |
| 08.03.2021 | 48,24 | 48,50 | 47,00 | 47,90 | 0,50% | 11.983,00 |
| 05.03.2021 | 46,40 | 47,82 | 46,30 | 47,66 | 2,30% | 14.771,00 |
| 04.03.2021 | 46,00 | 46,86 | 45,73 | 46,59 | 1,84% | 13.169,00 |
| 03.03.2021 | 46,40 | 46,72 | 45,40 | 45,75 | -2,70% | 7.076,00 |
| 02.03.2021 | 45,36 | 47,41 | 45,24 | 47,02 | 3,37% | 12.937,00 |
| 01.03.2021 | 46,01 | 46,70 | 45,07 | 45,49 | 0,31% | 14.980,00 |
| 26.02.2021 | 45,91 | 46,51 | 44,69 | 45,35 | -1,91% | 25.333,00 |
| 25.02.2021 | 46,79 | 46,90 | 45,82 | 46,23 | -1,74% | 14.649,00 |
| 24.02.2021 | 46,81 | 47,48 | 46,26 | 47,05 | 0,02% | 11.766,00 |
| 23.02.2021 | 47,50 | 47,78 | 46,01 | 47,04 | -0,85% | 12.974,00 |
| 22.02.2021 | 47,33 | 47,70 | 46,67 | 47,45 | 1,38% | 37.495,00 |
| 19.02.2021 | 47,48 | 47,95 | 46,23 | 46,80 | -1,03% | 18.519,00 |
| 18.02.2021 | 47,83 | 48,20 | 46,59 | 47,29 | 0,18% | 10.777,00 |
| 17.02.2021 | 47,60 | 48,11 | 46,81 | 47,20 | -1,35% | 26.637,00 |
| 16.02.2021 | 49,20 | 49,20 | 47,61 | 47,85 | -2,27% | 15.588,00 |
| 15.02.2021 | 48,70 | 48,96 | 48,26 | 48,96 | 0,53% | 8.326,00 |
| 12.02.2021 | 48,07 | 48,87 | 47,71 | 48,70 | 1,23% | 6.708,00 |
| 11.02.2021 | 49,36 | 49,51 | 48,11 | 48,11 | -2,02% | 7.901,00 |
| 10.02.2021 | 50,09 | 50,09 | 49,07 | 49,10 | -1,15% | 13.694,00 |
| 09.02.2021 | 50,26 | 50,61 | 49,32 | 49,67 | -0,75% | 29.714,00 |
| 08.02.2021 | 49,70 | 50,50 | 49,25 | 50,04 | 1,59% | 18.406,00 |
| 05.02.2021 | 48,27 | 49,44 | 47,81 | 49,26 | 1,98% | 8.502,00 |
| 04.02.2021 | 48,75 | 49,08 | 47,40 | 48,30 | -1,13% | 17.256,00 |
| 03.02.2021 | 49,96 | 50,50 | 48,85 | 48,85 | -2,00% | 9.075,00 |
| 02.02.2021 | 49,61 | 50,49 | 48,96 | 49,85 | 0,06% | 9.689,00 |
| 01.02.2021 | 50,42 | 52,09 | 48,83 | 49,82 | 1,10% | 33.853,00 |
| 29.01.2021 | 49,51 | 50,92 | 48,90 | 49,28 | 0,12% | 8.031,00 |
| 28.01.2021 | 48,76 | 50,22 | 48,15 | 49,22 | 0,98% | 16.157,00 |
| 27.01.2021 | 50,61 | 50,67 | 48,59 | 48,74 | -3,99% | 33.737,00 |
| 26.01.2021 | 50,95 | 51,11 | 50,59 | 50,76 | 0,83% | 3.324,00 |
| 25.01.2021 | 50,77 | 51,62 | 50,03 | 50,34 | -0,75% | 10.342,00 |
| 22.01.2021 | 50,81 | 51,14 | 49,75 | 50,72 | -1,25% | 14.143,00 |
| 21.01.2021 | 52,82 | 52,88 | 51,20 | 51,36 | -2,89% | 8.150,00 |
| 20.01.2021 | 51,99 | 52,97 | 51,25 | 52,89 | 3,42% | 18.672,00 |
| 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 |