Newmont Corporation NEM
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$115,34-1,75 (-1,49 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $115,34 | -1,49 % | $117,40 | $117,89 | $115,31 | 5,84M |
| 2026-09-29 | $117,09 | +0,90 % | $117,24 | $117,80 | $115,97 | 4,71M |
| 2026-09-28 | $116,05 | -4,43 % | $115,52 | $117,29 | $114,63 | 6,87M |
| 2026-09-25 | $121,43 | +0,11 % | $121,01 | $121,94 | $119,90 |
| 3,52M |
| 2026-09-24 | $121,30 | -1,82 % | $122,15 | $122,50 | $120,02 | 5,11M |
| 2026-09-23 | $123,55 | -2,92 % | $123,83 | $124,25 | $121,07 | 5,59M |
| 2026-09-22 | $127,26 | +3,42 % | $123,23 | $128,09 | $123,11 | 5,39M |
| 2026-09-21 | $123,05 | -0,29 % | $123,81 | $124,50 | $121,30 | 5,65M |
| 2026-09-18 | $123,41 | -0,79 % | $124,00 | $125,14 | $121,80 | 21,50M |
| 2026-09-17 | $124,39 | +2,16 % | $125,50 | $125,79 | $123,32 | 5,36M |
| 2026-09-16 | $121,76 | -1,96 % | $125,86 | $126,00 | $120,00 | 6,35M |
| 2026-09-15 | $124,19 | +0,91 % | $123,17 | $124,22 | $121,41 | 5,82M |
| 2026-09-14 | $123,07 | -2,95 % | $123,43 | $123,67 | $121,61 | 6,81M |
| 2026-09-11 | $126,81 | +0,53 % | $127,47 | $129,26 | $125,91 | 5,55M |
| 2026-09-10 | $126,14 | -2,00 % | $124,66 | $127,28 | $123,74 | 6,28M |
| 2026-09-09 | $128,71 | +1,27 % | $129,73 | $130,48 | $127,55 | 7,58M |
| 2026-09-08 | $127,09 | -0,78 % | $126,53 | $130,04 | $126,29 | 9,02M |
| 2026-09-04 | $128,09 | -1,79 % | $126,25 | $128,86 | $126,07 | 5,75M |
| 2026-09-03 | $130,43 | +4,21 % | $128,17 | $130,71 | $126,81 | 7,74M |
| 2026-09-02 | $125,16 | +2,06 % | $124,97 | $127,12 | $123,33 | 6,34M |
| 2026-09-01 | $122,63 | -2,72 % | $121,94 | $126,09 | $121,55 | 8,02M |
| 2026-08-31 | $126,06 | -1,50 % | $127,45 | $127,86 | $124,55 | 16,67M |
| 2026-08-28 | $127,98 | -3,26 % | $132,35 | $132,89 | $127,11 | 8,82M |
| 2026-08-27 | $132,29 | +0,52 % | $131,02 | $133,70 | $130,87 | 6,43M |
| 2026-08-26 | $131,60 | -2,62 % | $132,64 | $133,29 | $131,45 | 10,40M |
| 2026-08-25 | $135,14 | +2,50 % | $129,98 | $135,29 | $129,70 | 7,15M |
| 2026-08-24 | $131,84 | +0,20 % | $133,40 | $133,72 | $129,16 | 6,47M |
| 2026-08-21 | $131,58 | +3,09 % | $131,12 | $132,34 | $129,80 | 10,51M |
| 2026-08-20 | $127,64 | +2,05 % | $124,25 | $128,69 | $123,71 | 9,67M |
| 2026-08-19 | $125,08 | +7,85 % | $123,83 | $126,60 | $123,20 | 9,07M |
| 2026-08-18 | $115,98 | -3,62 % | $118,31 | $119,44 | $115,83 | 6,54M |
| 2026-08-17 | $120,33 | +2,18 % | $119,39 | $121,40 | $118,64 | 7,19M |
| 2026-08-14 | $117,76 | +3,13 % | $115,80 | $119,17 | $115,32 | 5,58M |
| 2026-08-13 | $114,19 | -3,10 % | $115,01 | $115,61 | $113,28 | 6,67M |
| 2026-08-12 | $117,84 | +0,54 % | $120,00 | $120,19 | $117,65 | 6,91M |
| 2026-08-11 | $117,21 | -0,04 % | $117,33 | $118,21 | $116,00 | 6,80M |
| 2026-08-10 | $117,26 | +3,79 % | $115,00 | $117,73 | $113,10 | 10,03M |
| 2026-08-07 | $112,98 | +7,16 % | $110,52 | $113,77 | $110,00 | 10,68M |
| 2026-08-06 | $105,43 | +1,09 % | $103,54 | $106,40 | $103,10 | 7,96M |
| 2026-08-05 | $104,29 | +6,71 % | $103,78 | $105,61 | $102,76 | 9,54M |
| 2026-08-04 | $97,73 | +2,47 % | $97,85 | $98,52 | $96,68 | 5,45M |
| 2026-08-03 | $95,37 | +1,77 % | $93,45 | $95,52 | $92,97 | 5,05M |
| 2026-07-31 | $93,71 | -2,14 % | $94,43 | $94,90 | $91,85 | 5,87M |
| 2026-07-30 | $95,76 | +4,84 % | $92,83 | $96,02 | $92,17 | 8,55M |
| 2026-07-29 | $91,34 | -0,20 % | $91,45 | $93,29 | $88,98 | 6,70M |
| 2026-07-28 | $91,52 | -2,09 % | $92,47 | $92,58 | $90,88 | 5,81M |
| 2026-07-27 | $93,47 | +0,30 % | $94,88 | $94,88 | $91,93 | 5,11M |
| 2026-07-24 | $93,19 | -1,62 % | $93,74 | $95,34 | $92,50 | 9,27M |
| 2026-07-23 | $94,72 | -1,08 % | $93,64 | $94,84 | $92,89 | 7,23M |
| 2026-07-22 | $95,75 | +3,52 % | $94,32 | $96,94 | $94,32 | 7,78M |
| 2026-07-21 | $92,49 | +3,69 % | $91,43 | $92,72 | $90,54 | 8,05M |
| 2026-07-20 | $89,20 | -0,56 % | $90,10 | $90,95 | $89,13 | 7,74M |
| 2026-07-17 | $89,70 | -1,24 % | $89,85 | $90,95 | $88,75 | 10,62M |
| 2026-07-16 | $90,83 | -4,60 % | $93,62 | $93,90 | $90,60 | 10,73M |
| 2026-07-15 | $95,21 | +0,49 % | $95,43 | $96,01 | $93,50 | 6,97M |
| 2026-07-14 | $94,75 | +1,77 % | $97,81 | $98,19 | $94,25 | 7,40M |
| 2026-07-13 | $93,10 | -2,30 % | $93,73 | $94,14 | $92,43 | 5,30M |
| 2026-07-10 | $95,29 | +0,51 % | $93,80 | $95,73 | $93,80 | 4,43M |
| 2026-07-09 | $94,81 | +1,73 % | $95,01 | $95,25 | $93,47 | 6,02M |
| 2026-07-08 | $93,20 | -1,96 % | $93,58 | $94,77 | $91,18 | 7,18M |
| 2026-07-07 | $95,06 | -3,20 % | $96,07 | $97,50 | $94,21 | 7,44M |
| 2026-07-06 | $98,20 | +1,20 % | $98,01 | $98,93 | $95,60 | 6,40M |
| 2026-07-02 | $97,04 | +4,01 % | $95,83 | $97,77 | $95,50 | 8,70M |
| 2026-07-01 | $93,30 | -0,11 % | $92,38 | $96,22 | $92,20 | 8,41M |
| 2026-06-30 | $93,40 | -1,17 % | $93,84 | $94,75 | $91,71 | 8,89M |
| 2026-06-29 | $94,51 | -1,69 % | $94,50 | $95,55 | $93,41 | 7,81M |
| 2026-06-26 | $96,13 | +0,82 % | $95,94 | $97,88 | $95,34 | 11,25M |
| 2026-06-25 | $95,35 | +1,39 % | $95,61 | $96,41 | $93,79 | 8,10M |
| 2026-06-24 | $94,04 | -3,88 % | $93,24 | $96,41 | $92,88 | 11,17M |
| 2026-06-23 | $97,84 | -3,89 % | $97,91 | $99,22 | $97,20 | 7,90M |
| 2026-06-22 | $101,80 | -1,92 % | $99,89 | $101,92 | $99,62 | 8,29M |
| 2026-06-18 | $103,79 | -1,78 % | $106,32 | $107,60 | $102,63 | 19,15M |
| 2026-06-17 | $105,67 | -2,55 % | $108,18 | $112,18 | $105,44 | 11,84M |
| 2026-06-16 | $108,44 | +2,50 % | $106,81 | $109,34 | $106,81 | 8,01M |
| 2026-06-15 | $105,80 | +5,56 % | $107,00 | $107,97 | $105,05 | 9,22M |
| 2026-06-12 | $100,23 | +2,71 % | $98,73 | $100,70 | $97,37 | 7,71M |
| 2026-06-11 | $97,59 | +5,20 % | $93,48 | $97,95 | $92,02 | 9,98M |
| 2026-06-10 | $92,77 | -5,86 % | $94,41 | $96,93 | $92,63 | 10,17M |
| 2026-06-09 | $98,54 | -0,45 % | $100,01 | $100,39 | $94,95 | 10,05M |
| 2026-06-08 | $98,99 | -0,72 % | $100,13 | $101,35 | $98,65 | 7,63M |
| 2026-06-05 | $99,71 | -7,96 % | $104,89 | $105,48 | $99,65 | 9,88M |
| 2026-06-04 | $108,33 | +0,80 % | $109,23 | $110,34 | $106,70 | 7,22M |
| 2026-06-03 | $107,47 | -1,85 % | $107,99 | $108,89 | $106,60 | 6,22M |
| 2026-06-02 | $109,50 | +1,21 % | $108,57 | $109,91 | $106,00 | 6,54M |
| 2026-06-01 | $108,19 | -1,48 % | $105,00 | $108,58 | $105,00 | 7,36M |
| 2026-05-29 | $109,81 | +1,46 % | $108,00 | $111,93 | $107,42 | 14,67M |
| 2026-05-28 | $108,23 | +0,93 % | $105,25 | $108,70 | $103,62 | 7,78M |
| 2026-05-27 | $107,23 | -3,92 % | $108,00 | $109,90 | $107,07 | 6,65M |
| 2026-05-26 | $111,61 | +3,69 % | $111,20 | $111,82 | $110,03 | 6,52M |
| 2026-05-22 | $107,64 | -0,64 % | $108,50 | $109,06 | $106,21 | 5,04M |