38,235€
-1,57%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 38,70 | 38,84 | 38,18 | 38,65 | -0,07% | 400,00 |
| 30.05.2024 | 38,34 | 38,95 | 38,17 | 38,67 | 0,35% | 2.245,00 |
| 29.05.2024 | 39,12 | 39,27 | 38,34 | 38,54 | -1,24% | 995,00 |
| 28.05.2024 | 39,35 | 39,39 | 38,65 | 39,02 | -0,77% | 2.260,00 |
| 27.05.2024 | 38,87 | 39,78 | 38,87 | 39,32 | 1,64% | 3.500,00 |
| 24.05.2024 | 38,37 | 38,78 | 38,13 | 38,69 | 1,46% | 2.392,00 |
| 23.05.2024 | 38,63 | 39,00 | 37,90 | 38,14 | -2,59% | 4.532,00 |
| 22.05.2024 | 40,48 | 40,65 | 38,79 | 39,15 | -3,46% | 3.631,00 |
| 21.05.2024 | 40,68 | 40,85 | 40,33 | 40,56 | -0,92% | 1.355,00 |
| 20.05.2024 | 40,88 | 41,07 | 40,03 | 40,93 | 1,73% | 5.980,00 |
| 17.05.2024 | 39,54 | 40,42 | 39,34 | 40,24 | 2,01% | 8.500,00 |
| 16.05.2024 | 39,80 | 39,85 | 38,98 | 39,44 | -0,63% | 1.658,00 |
| 15.05.2024 | 39,38 | 39,92 | 38,94 | 39,69 | 0,90% | 880,00 |
| 14.05.2024 | 39,50 | 39,95 | 38,95 | 39,34 | -0,05% | 6.315,00 |
| 13.05.2024 | 39,31 | 39,66 | 38,85 | 39,36 | -0,21% | 2.490,00 |
| 10.05.2024 | 39,91 | 40,55 | 39,43 | 39,44 | -0,72% | 2.936,00 |
| 09.05.2024 | 38,97 | 39,85 | 38,69 | 39,73 | 2,80% | 9.867,00 |
| 08.05.2024 | 38,66 | 38,91 | 38,20 | 38,64 | 0,30% | 4.850,00 |
| 07.05.2024 | 38,45 | 38,70 | 38,10 | 38,53 | 0,22% | 360,00 |
| 06.05.2024 | 38,16 | 38,78 | 38,06 | 38,45 | 1,79% | 1.357,00 |
| 03.05.2024 | 38,35 | 38,55 | 37,70 | 37,77 | -1,34% | 945,00 |
| 02.05.2024 | 38,02 | 38,56 | 37,51 | 38,28 | 0,55% | 15.520,00 |
| 30.04.2024 | 39,18 | 39,21 | 37,94 | 38,07 | -3,45% | 14.643,00 |
| 29.04.2024 | 39,95 | 40,12 | 38,83 | 39,43 | -1,71% | 1.340,00 |
| 26.04.2024 | 40,27 | 40,58 | 38,23 | 40,12 | -0,84% | 8.532,00 |
| 25.04.2024 | 36,01 | 40,93 | 35,90 | 40,46 | 12,18% | 9.671,00 |
| 24.04.2024 | 35,30 | 36,21 | 34,84 | 36,07 | 2,36% | 1.785,00 |
| 23.04.2024 | 34,65 | 35,32 | 34,34 | 35,24 | 0,16% | 5.955,00 |
| 22.04.2024 | 35,88 | 36,08 | 35,09 | 35,18 | -3,95% | 4.533,00 |
| 19.04.2024 | 36,20 | 36,80 | 35,91 | 36,63 | 1,14% | 5.960,00 |
| 18.04.2024 | 36,11 | 36,76 | 35,92 | 36,22 | 0,24% | 4.326,00 |
| 17.04.2024 | 35,83 | 36,61 | 35,54 | 36,13 | 0,70% | 5.193,00 |
| 16.04.2024 | 36,04 | 36,24 | 35,13 | 35,88 | -0,82% | 7.987,00 |
| 15.04.2024 | 36,63 | 37,16 | 35,55 | 36,18 | -0,37% | 8.553,00 |
| 12.04.2024 | 36,79 | 38,85 | 36,03 | 36,31 | -0,29% | 17.422,00 |
| 11.04.2024 | 36,50 | 36,80 | 35,84 | 36,42 | 0,17% | 4.070,00 |
| 10.04.2024 | 36,67 | 36,74 | 35,51 | 36,36 | -0,47% | 4.084,00 |
| 09.04.2024 | 36,50 | 37,45 | 36,34 | 36,53 | 0,65% | 4.242,00 |
| 08.04.2024 | 36,99 | 37,33 | 36,12 | 36,30 | -0,81% | 8.614,00 |
| 05.04.2024 | 34,88 | 36,84 | 34,47 | 36,59 | 5,07% | 5.938,00 |
| 04.04.2024 | 34,40 | 35,21 | 34,05 | 34,83 | 1,32% | 11.370,00 |
| 03.04.2024 | 34,36 | 34,53 | 33,93 | 34,37 | 0,59% | 3.740,00 |
| 02.04.2024 | 33,83 | 34,48 | 33,73 | 34,17 | 2,24% | 4.595,00 |
| 28.03.2024 | 32,49 | 33,65 | 32,49 | 33,42 | 2,52% | 4.760,00 |
| 27.03.2024 | 31,52 | 32,63 | 31,46 | 32,60 | 3,76% | 4.206,00 |
| 26.03.2024 | 31,36 | 32,26 | 31,28 | 31,42 | 0,42% | 4.050,00 |
| 25.03.2024 | 31,29 | 32,07 | 31,25 | 31,29 | 0,00% | 680,00 |
| 22.03.2024 | 31,76 | 31,97 | 31,25 | 31,29 | -1,70% | 345,00 |
| 21.03.2024 | 32,10 | 32,61 | 31,73 | 31,83 | 1,11% | 2.094,00 |
| 20.03.2024 | 30,87 | 31,80 | 30,71 | 31,48 | 1,94% | - |
| 19.03.2024 | 31,52 | 31,68 | 30,73 | 30,88 | -2,46% | 2.502,00 |
| 18.03.2024 | 31,17 | 31,86 | 30,86 | 31,66 | 1,83% | 6.294,00 |
| 15.03.2024 | 31,29 | 31,36 | 30,63 | 31,09 | -1,40% | 6.145,00 |
| 14.03.2024 | 31,48 | 31,73 | 30,90 | 31,53 | 0,41% | 2.272,00 |
| 13.03.2024 | 31,09 | 31,66 | 30,98 | 31,40 | 1,23% | 2.745,00 |
| 12.03.2024 | 32,06 | 32,33 | 30,85 | 31,02 | -3,69% | 9.760,00 |
| 11.03.2024 | 31,22 | 32,41 | 30,97 | 32,21 | 3,84% | 6.107,00 |
| 08.03.2024 | 31,07 | 31,47 | 30,73 | 31,02 | 0,13% | 7.173,00 |
| 07.03.2024 | 30,85 | 31,79 | 30,72 | 30,98 | 0,39% | 2.846,00 |
| 06.03.2024 | 30,61 | 31,49 | 30,61 | 30,86 | 0,49% | 5.944,00 |
| 05.03.2024 | 30,84 | 31,64 | 30,61 | 30,71 | -0,39% | 6.265,00 |
| 04.03.2024 | 29,48 | 30,97 | 29,18 | 30,83 | 4,65% | 6.296,00 |
| 01.03.2024 | 28,96 | 29,84 | 28,64 | 29,46 | 1,94% | 2.005,00 |
| 29.02.2024 | 27,72 | 29,99 | 27,60 | 28,90 | 4,86% | 2.800,00 |
| 28.02.2024 | 27,63 | 27,72 | 27,19 | 27,56 | 0,07% | 176,00 |
| 27.02.2024 | 27,68 | 29,89 | 27,44 | 27,54 | -0,47% | 2.757,00 |
| 26.02.2024 | 28,96 | 29,06 | 27,43 | 27,67 | -4,45% | 13.221,00 |
| 23.02.2024 | 28,59 | 29,09 | 27,89 | 28,96 | 1,44% | 5.467,00 |
| 22.02.2024 | 30,94 | 32,09 | 28,41 | 28,55 | -7,58% | 14.441,00 |
| 21.02.2024 | 30,77 | 30,94 | 30,24 | 30,89 | 0,62% | 840,00 |
| 20.02.2024 | 31,35 | 31,36 | 30,56 | 30,70 | -2,20% | 2.675,00 |
| 19.02.2024 | 31,27 | 31,42 | 31,11 | 31,39 | 1,19% | 438,00 |
| 16.02.2024 | 30,65 | 31,17 | 30,47 | 31,02 | 1,04% | 540,00 |
| 15.02.2024 | 30,10 | 30,99 | 29,90 | 30,70 | 2,61% | 10.091,00 |
| 14.02.2024 | 30,00 | 30,43 | 29,51 | 29,92 | 0,03% | 994,00 |
| 13.02.2024 | 31,25 | 31,39 | 29,67 | 29,91 | -4,01% | 3.280,00 |
| 12.02.2024 | 30,36 | 31,24 | 30,28 | 31,16 | 2,50% | 1.847,00 |
| 09.02.2024 | 30,90 | 31,06 | 30,18 | 30,40 | -1,75% | 4.230,00 |
| 08.02.2024 | 31,15 | 31,35 | 30,85 | 30,94 | -0,90% | 250,00 |
| 07.02.2024 | 31,28 | 31,35 | 30,94 | 31,22 | -0,19% | 1.190,00 |
| 06.02.2024 | 31,13 | 31,38 | 30,83 | 31,28 | 0,77% | 1.144,00 |
| 05.02.2024 | 31,98 | 32,00 | 31,04 | 31,04 | -2,63% | 2.335,00 |
| 02.02.2024 | 32,93 | 33,06 | 31,28 | 31,88 | -2,60% | 742,00 |
| 01.02.2024 | 32,32 | 32,79 | 31,91 | 32,73 | 2,54% | 1.168,00 |
| 31.01.2024 | 31,90 | 32,97 | 31,83 | 31,92 | 0,38% | 2.200,00 |
| 30.01.2024 | 32,09 | 32,23 | 31,57 | 31,80 | -0,56% | 52,00 |
| 29.01.2024 | 31,85 | 32,11 | 31,53 | 31,98 | 1,49% | 310,00 |
| 26.01.2024 | 31,88 | 32,00 | 31,44 | 31,51 | -0,97% | 1.166,00 |
| 25.01.2024 | 31,83 | 32,19 | 31,60 | 31,82 | 0,51% | 2.900,00 |
| 24.01.2024 | 32,57 | 33,26 | 31,66 | 31,66 | -2,82% | 1.740,00 |
| 23.01.2024 | 32,39 | 32,64 | 32,23 | 32,58 | 1,37% | 4.525,00 |
| 22.01.2024 | 31,67 | 32,28 | 31,40 | 32,14 | 1,26% | 2.550,00 |
| 19.01.2024 | 31,93 | 32,17 | 31,47 | 31,74 | -0,31% | 1.430,00 |
| 18.01.2024 | 32,11 | 32,32 | 31,67 | 31,84 | -0,25% | 1.820,00 |
| 17.01.2024 | 32,80 | 33,01 | 31,90 | 31,92 | -3,62% | 5.186,00 |
| 16.01.2024 | 34,33 | 34,43 | 33,08 | 33,12 | -3,61% | 126,00 |
| 15.01.2024 | 34,56 | 34,78 | 34,19 | 34,36 | -0,03% | 288,00 |
| 12.01.2024 | 34,22 | 35,10 | 34,09 | 34,37 | 0,53% | 450,00 |
| 11.01.2024 | 34,80 | 34,93 | 33,96 | 34,19 | -1,18% | 2.477,00 |
| 10.01.2024 | 35,38 | 35,57 | 34,60 | 34,60 | -2,23% | 4.618,00 |