41,920$
0,07%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 41,93 | 42,24 | 41,40 | 41,94 | 0,12% | 14.031.083,00 |
30.05.2024 | 41,54 | 42,21 | 41,51 | 41,89 | 0,60% | 5.868.965,00 |
29.05.2024 | 41,89 | 42,00 | 41,52 | 41,64 | -1,79% | 8.477.714,00 |
28.05.2024 | 42,49 | 42,88 | 42,02 | 42,40 | 1,00% | 7.505.177,00 |
24.05.2024 | 41,60 | 42,08 | 41,42 | 41,98 | 1,82% | 6.232.428,00 |
23.05.2024 | 41,88 | 41,98 | 41,00 | 41,23 | -2,74% | 9.367.021,00 |
22.05.2024 | 43,50 | 43,75 | 41,96 | 42,39 | -3,75% | 9.619.620,00 |
21.05.2024 | 43,91 | 44,33 | 43,60 | 44,04 | -0,90% | 6.702.574,00 |
20.05.2024 | 44,00 | 44,59 | 43,47 | 44,44 | 1,60% | 8.365.519,00 |
17.05.2024 | 43,50 | 43,96 | 43,11 | 43,74 | 2,10% | 10.168.802,00 |
16.05.2024 | 43,00 | 43,31 | 42,35 | 42,84 | -0,81% | 7.712.623,00 |
15.05.2024 | 43,15 | 43,42 | 42,18 | 43,19 | 1,46% | 7.710.101,00 |
14.05.2024 | 42,90 | 43,19 | 42,53 | 42,57 | 0,26% | 7.143.521,00 |
13.05.2024 | 42,35 | 42,86 | 41,93 | 42,46 | -0,07% | 6.133.224,00 |
10.05.2024 | 43,41 | 43,75 | 42,47 | 42,49 | -0,82% | 7.961.219,00 |
09.05.2024 | 41,64 | 42,97 | 41,64 | 42,84 | 3,13% | 9.893.970,00 |
08.05.2024 | 41,11 | 41,83 | 41,05 | 41,54 | 0,24% | 7.845.352,00 |
07.05.2024 | 41,40 | 41,72 | 41,16 | 41,44 | 0,12% | 7.500.640,00 |
06.05.2024 | 41,38 | 41,84 | 41,08 | 41,39 | 1,80% | 7.717.671,00 |
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% | 8.164.523,00 |
01.05.2024 | 40,60 | 41,78 | 40,49 | 40,58 | -0,15% | 12.108.963,00 |
30.04.2024 | 41,15 | 41,63 | 40,49 | 40,64 | -3,83% | 13.547.667,00 |
29.04.2024 | 42,57 | 42,92 | 41,51 | 42,26 | -1,10% | 13.020.157,00 |
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% | 36.611.648,00 |
24.04.2024 | 37,42 | 38,75 | 37,26 | 38,60 | 2,36% | 11.977.243,00 |
23.04.2024 | 37,00 | 37,81 | 36,60 | 37,71 | 0,67% | 12.186.931,00 |
22.04.2024 | 37,65 | 38,28 | 37,37 | 37,46 | -4,00% | 14.173.358,00 |
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% | 6.426.731,00 |
17.04.2024 | 38,27 | 38,99 | 37,98 | 38,56 | 1,18% | 10.811.259,00 |
16.04.2024 | 37,90 | 38,44 | 37,38 | 38,11 | -0,86% | 11.832.717,00 |
15.04.2024 | 38,88 | 38,96 | 37,77 | 38,44 | -0,52% | 11.524.250,00 |
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% | 11.538.180,00 |
10.04.2024 | 38,70 | 39,27 | 38,21 | 39,06 | -1,54% | 12.584.269,00 |
09.04.2024 | 40,17 | 40,78 | 39,45 | 39,67 | 0,69% | 14.876.195,00 |
08.04.2024 | 40,00 | 40,14 | 39,17 | 39,40 | -0,63% | 16.286.153,00 |
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% | 16.421.261,00 |
03.04.2024 | 36,76 | 37,42 | 36,68 | 37,23 | 1,20% | 15.548.145,00 |
02.04.2024 | 36,65 | 37,00 | 36,44 | 36,79 | 0,99% | 15.006.798,00 |
01.04.2024 | 36,96 | 37,08 | 36,10 | 36,43 | 1,65% | 12.495.839,00 |
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% | 10.666.981,00 |
26.03.2024 | 34,68 | 34,74 | 34,00 | 34,00 | 0,24% | 9.555.879,00 |
25.03.2024 | 34,02 | 34,74 | 33,86 | 33,92 | 0,44% | 9.284.126,00 |
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% | 13.157.310,00 |
20.03.2024 | 33,45 | 34,69 | 33,29 | 34,30 | 2,21% | 11.577.662,00 |
19.03.2024 | 34,08 | 34,16 | 33,36 | 33,56 | -2,50% | 13.681.777,00 |
18.03.2024 | 33,69 | 34,65 | 33,59 | 34,42 | 1,59% | 14.967.416,00 |
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% | 18.926.696,00 |
13.03.2024 | 34,14 | 34,63 | 34,04 | 34,37 | 1,45% | 15.764.634,00 |
12.03.2024 | 34,49 | 34,50 | 33,68 | 33,88 | -3,86% | 14.192.165,00 |
11.03.2024 | 34,13 | 35,46 | 33,89 | 35,24 | 3,92% | 20.370.393,00 |
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% | 10.845.338,00 |
06.03.2024 | 33,65 | 34,28 | 33,51 | 33,62 | 0,84% | 13.626.983,00 |
05.03.2024 | 34,00 | 34,31 | 33,22 | 33,34 | -0,42% | 16.332.878,00 |
04.03.2024 | 31,72 | 33,63 | 31,67 | 33,48 | 4,82% | 28.767.815,00 |
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% | 18.472.168,00 |
28.02.2024 | 29,59 | 30,06 | 29,42 | 29,87 | 0,03% | 12.681.557,00 |
27.02.2024 | 30,19 | 30,27 | 29,75 | 29,86 | -0,50% | 13.232.781,00 |
26.02.2024 | 30,63 | 30,82 | 29,74 | 30,01 | -4,06% | 23.496.976,00 |
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% | 30.588.449,00 |
21.02.2024 | 33,21 | 33,48 | 32,69 | 33,43 | 0,72% | 13.382.816,00 |
20.02.2024 | 33,63 | 33,80 | 33,03 | 33,19 | -0,72% | 9.490.996,00 |
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% | 11.095.237,00 |
14.02.2024 | 31,95 | 32,15 | 31,62 | 32,12 | 0,25% | 9.943.449,00 |
13.02.2024 | 32,76 | 32,86 | 31,74 | 32,04 | -4,53% | 14.169.899,00 |
12.02.2024 | 32,79 | 33,69 | 32,61 | 33,56 | 2,35% | 9.856.371,00 |
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% | 8.156.067,00 |
07.02.2024 | 33,75 | 33,77 | 33,31 | 33,65 | -0,03% | 8.249.972,00 |
06.02.2024 | 33,48 | 33,74 | 33,08 | 33,66 | 0,90% | 9.506.471,00 |
05.02.2024 | 33,68 | 33,95 | 33,35 | 33,36 | -3,05% | 12.077.115,00 |
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% | 11.872.674,00 |
31.01.2024 | 34,88 | 35,43 | 34,50 | 34,51 | 0,00% | 12.557.374,00 |
30.01.2024 | 34,75 | 34,81 | 34,20 | 34,51 | -0,40% | 7.633.181,00 |
29.01.2024 | 34,54 | 34,65 | 34,08 | 34,65 | 1,29% | 13.098.165,00 |
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% | 10.949.041,00 |
24.01.2024 | 36,01 | 36,39 | 34,41 | 34,44 | -2,60% | 13.515.312,00 |
23.01.2024 | 35,25 | 35,43 | 35,02 | 35,36 | 1,03% | 7.507.792,00 |
22.01.2024 | 34,31 | 35,13 | 34,20 | 35,00 | 1,21% | 11.795.394,00 |
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% | 10.762.650,00 |
17.01.2024 | 35,24 | 35,24 | 34,70 | 34,73 | -3,55% | 16.109.287,00 |
16.01.2024 | 37,20 | 37,20 | 35,98 | 36,01 | -4,33% | 11.303.304,00 |
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% | 8.390.143,00 |
10.01.2024 | 38,55 | 38,68 | 37,94 | 37,95 | -1,89% | 8.683.291,00 |
09.01.2024 | 39,55 | 39,68 | 38,57 | 38,68 | -3,85% | 9.638.218,00 |