Newmont Corp. (Börsenplatz: Tradegate)
| WKN: | 853823 | ISIN: | US6516391066 | Stand: | 15.05.2026 - 22:21 |
Times & Sales
| Uhrzeit | Kurs | letztes Volumen | kumuliert |
|---|---|---|---|
| 18:53:28 | 93,77 | 100 | 15.899 |
| 18:35:45 | 93,79 | 100 | 15.799 |
| 18:31:33 | 93,71 | 5 | 15.699 |
| 18:30:34 | 93,54 | 1 | 15.694 |
| 18:25:06 | 93,92 | 1 | 15.693 |
| 18:19:53 | 93,68 | 1 | 15.692 |
| 18:08:33 | 93,64 | 3 | 15.691 |
| 18:08:31 | 93,64 | 63 | 15.688 |
| 18:04:12 | 93,59 | 40 | 15.625 |
| 18:00:51 | 93,52 | 300 | 15.585 |
| 17:56:48 | 93,39 | 160 | 15.285 |
| 17:56:00 | 93,36 | 170 | 15.125 |
| 17:55:10 | 93,27 | 170 | 14.955 |
| 17:51:27 | 93,62 | 15 | 14.785 |
| 17:51:12 | 93,55 | 7 | 14.770 |
| 17:47:24 | 93,73 | 50 | 14.763 |
| 17:47:05 | 93,69 | 60 | 14.713 |
| 17:46:43 | 93,74 | 50 | 14.653 |
| 17:44:34 | 93,82 | 3 | 14.603 |
| 17:43:37 | 93,81 | 50 | 14.600 |
| 17:40:29 | 93,81 | 80 | 14.550 |
| 17:40:27 | 93,70 | 1 | 14.470 |
| 17:40:12 | 93,88 | 15 | 14.469 |
| 17:37:38 | 93,92 | 50 | 14.454 |
| 17:34:39 | 93,92 | 45 | 14.404 |
| 17:28:41 | 93,92 | 4 | 14.359 |
| 17:28:30 | 93,90 | 50 | 14.355 |
| 17:28:12 | 94,00 | 70 | 14.305 |
| 17:22:54 | 94,23 | 3 | 14.235 |
| 17:21:09 | 94,19 | 2 | 14.232 |
| 17:17:45 | 93,99 | 3 | 14.230 |
| 17:17:41 | 94,04 | 1 | 14.227 |
| 17:17:40 | 94,04 | 2 | 14.226 |
| 17:16:06 | 94,01 | 20 | 14.224 |
| 17:15:56 | 94,02 | 54 | 14.204 |
| 17:02:34 | 94,00 | 3 | 14.150 |
| 17:01:53 | 94,10 | 25 | 14.147 |
| 16:59:59 | 94,01 | 54 | 14.122 |
| 16:56:31 | 94,21 | 15 | 14.068 |
| 16:56:01 | 94,31 | 11 | 14.053 |
| 16:54:53 | 94,08 | 830 | 14.042 |
| 16:51:08 | 94,04 | 10 | 13.212 |
| 16:50:59 | 93,90 | 230 | 13.202 |
| 16:50:11 | 94,00 | 15 | 12.972 |
| 16:50:11 | 94,01 | 75 | 12.957 |
| 16:50:10 | 94,05 | 100 | 12.882 |
| 16:49:06 | 94,06 | 100 | 12.782 |
| 16:47:12 | 94,21 | 50 | 12.682 |
| 16:47:08 | 94,07 | 100 | 12.632 |
| 16:43:49 | 94,26 | 69 | 12.532 |
| 16:37:30 | 94,33 | 500 | 12.463 |
| 16:33:55 | 94,20 | 290 | 11.963 |
| 16:33:20 | 94,45 | 110 | 11.673 |
| 16:30:02 | 94,50 | 90 | 11.563 |
| 16:29:21 | 94,64 | 10 | 11.473 |
| 16:29:02 | 94,70 | 30 | 11.463 |
| 16:24:04 | 94,81 | 5 | 11.433 |
| 16:19:46 | 95,04 | 41 | 11.428 |
| 16:14:21 | 94,83 | 15 | 11.387 |
| 16:14:00 | 94,84 | 20 | 11.351 |
| 16:05:37 | 94,36 | 5 | 11.331 |
| 15:58:02 | 94,24 | 9 | 11.325 |
| 15:56:09 | 94,47 | 300 | 11.316 |
| 15:53:00 | 94,40 | 100 | 11.016 |
| 15:48:50 | 94,48 | 75 | 10.916 |
| 15:48:33 | 94,39 | 1 | 10.841 |
| 15:47:09 | 93,77 | 15 | 10.840 |
| 15:41:48 | 93,99 | 1 | 10.825 |
| 15:41:22 | 93,94 | 50 | 10.824 |
| 15:41:21 | 94,04 | 80 | 10.774 |
| 15:41:15 | 94,10 | 40 | 10.694 |
| 15:40:11 | 94,28 | 27 | 10.654 |
| 15:39:37 | 94,23 | 31 | 10.627 |
| 15:37:37 | 94,40 | 40 | 10.596 |
| 15:36:24 | 94,30 | 426 | 10.556 |
| 15:35:54 | 94,49 | 11 | 10.130 |
| 15:33:00 | 94,20 | 400 | 10.119 |
| 15:32:55 | 94,52 | 100 | 9.719 |
| 15:31:50 | 94,71 | 11 | 9.619 |
| 15:31:50 | 94,71 | 123 | 9.608 |
| 15:31:50 | 95,00 | 210 | 9.485 |
| 15:31:03 | 95,01 | 2 | 9.275 |
| 15:30:56 | 95,01 | 5 | 9.273 |
| 15:30:55 | 95,01 | 3 | 9.268 |
| 15:30:13 | 95,01 | 35 | 9.265 |
| 15:30:13 | 95,40 | 150 | 9.230 |
| 15:25:55 | 96,61 | 5 | 9.080 |
| 15:25:55 | 96,61 | 5 | 9.075 |
| 15:25:29 | 96,61 | 5 | 9.070 |
| 15:25:29 | 96,61 | 120 | 9.065 |
| 15:09:48 | 95,63 | 100 | 8.945 |
| 15:09:47 | 95,63 | 280 | 8.845 |
| 15:09:47 | 96,00 | 5 | 8.565 |
| 15:09:40 | 96,02 | 200 | 8.560 |
| 15:09:14 | 96,22 | 102 | 8.360 |
| 15:08:48 | 96,24 | 1 | 8.258 |
| 15:06:48 | 96,30 | 1 | 8.257 |
| 14:52:00 | 96,01 | 25 | 8.256 |
| 14:49:55 | 96,10 | 70 | 8.231 |
| 14:47:38 | 96,40 | 108 | 8.161 |
| 14:42:23 | 96,41 | 1 | 8.053 |
| 14:36:49 | 96,41 | 108 | 8.052 |
| 14:29:58 | 97,14 | 200 | 7.944 |
| 14:29:43 | 96,41 | 108 | 7.744 |
| 14:28:12 | 96,73 | 1 | 7.636 |
| 14:25:53 | 96,41 | 3 | 7.635 |
| 14:25:53 | 96,41 | 3 | 7.632 |
| 14:25:52 | 96,41 | 3 | 7.629 |
| 14:25:51 | 96,41 | 3 | 7.626 |
| 14:16:56 | 96,35 | 45 | 7.623 |
| 14:12:55 | 96,50 | 300 | 7.578 |
| 14:12:50 | 96,50 | 400 | 7.278 |
| 14:12:49 | 96,51 | 5 | 6.878 |
| 14:12:49 | 96,51 | 86 | 6.873 |
| 14:12:34 | 96,51 | 200 | 6.787 |
| 14:10:57 | 96,50 | 200 | 6.587 |
| 14:09:57 | 96,51 | 50 | 6.387 |
| 14:07:11 | 96,87 | 3 | 6.337 |
| 14:01:38 | 96,49 | 1 | 6.334 |
| 13:59:59 | 97,00 | 50 | 6.333 |
| 13:59:59 | 97,01 | 5 | 6.283 |
| 13:59:58 | 97,01 | 5 | 6.278 |
| 13:59:58 | 97,01 | 5 | 6.273 |
| 13:59:57 | 97,01 | 5 | 6.268 |
| 13:59:17 | 97,01 | 5 | 6.263 |
| 13:59:17 | 97,01 | 100 | 6.258 |
| 13:54:30 | 97,05 | 20 | 6.158 |
| 13:44:14 | 96,76 | 200 | 6.138 |
| 13:27:34 | 97,11 | 34 | 5.938 |
| 13:19:49 | 97,51 | 11 | 5.904 |
| 13:03:41 | 97,15 | 150 | 5.893 |
| 13:01:58 | 97,20 | 2 | 5.743 |
| 13:01:10 | 97,26 | 4 | 5.741 |
| 13:01:09 | 97,26 | 4 | 5.737 |
| 13:01:09 | 97,26 | 4 | 5.733 |
| 13:01:08 | 97,26 | 4 | 5.729 |
| 13:01:08 | 97,26 | 3 | 5.725 |
| 13:01:07 | 97,26 | 4 | 5.722 |
| 13:01:06 | 97,26 | 4 | 5.718 |
| 13:01:06 | 97,26 | 4 | 5.714 |
| 13:01:05 | 97,26 | 3 | 5.710 |
| 13:01:05 | 97,26 | 4 | 5.707 |
| 13:01:04 | 97,26 | 4 | 5.703 |
| 13:01:03 | 97,26 | 4 | 5.699 |
| 13:01:03 | 97,26 | 4 | 5.695 |
| 13:01:02 | 97,26 | 4 | 5.691 |
| 13:01:02 | 97,26 | 4 | 5.687 |
| 12:48:08 | 97,00 | 160 | 5.683 |
| 12:48:08 | 96,99 | 5 | 5.523 |
| 12:48:07 | 96,99 | 5 | 5.518 |
| 12:48:06 | 96,99 | 5 | 5.513 |
| 12:48:06 | 96,99 | 5 | 5.508 |
| 12:48:05 | 96,99 | 5 | 5.503 |
| 12:47:30 | 96,99 | 4 | 5.498 |
| 12:47:30 | 96,99 | 4 | 5.494 |
| 12:47:29 | 96,99 | 5 | 5.490 |
| 12:47:28 | 96,99 | 4 | 5.485 |
| 12:47:28 | 96,99 | 5 | 5.481 |
| 12:47:27 | 96,99 | 5 | 5.476 |
| 12:47:26 | 96,99 | 4 | 5.471 |
| 12:47:26 | 96,99 | 5 | 5.467 |
| 12:47:25 | 96,99 | 4 | 5.462 |
| 12:47:25 | 96,99 | 5 | 5.458 |
| 12:47:24 | 96,99 | 4 | 5.453 |
| 12:47:24 | 96,99 | 4 | 5.449 |
| 12:47:23 | 96,99 | 5 | 5.445 |
| 12:47:22 | 96,99 | 5 | 5.440 |
| 12:47:22 | 96,99 | 5 | 5.435 |
| 12:47:21 | 96,99 | 5 | 5.430 |
| 12:47:20 | 96,99 | 5 | 5.425 |
| 12:47:20 | 96,99 | 5 | 5.420 |
| 12:44:00 | 96,74 | 50 | 5.415 |
| 12:40:29 | 96,74 | 100 | 5.365 |
| 12:36:03 | 96,93 | 100 | 5.265 |
| 12:25:19 | 96,99 | 160 | 5.165 |
| 12:06:14 | 96,99 | 20 | 5.005 |
| 12:06:06 | 96,99 | 16 | 4.985 |
| 12:03:34 | 96,99 | 20 | 4.969 |
| 12:02:38 | 96,25 | 20 | 4.949 |
| 11:40:22 | 96,97 | 85 | 4.929 |
| 11:38:30 | 96,67 | 100 | 4.844 |
| 11:29:58 | 96,60 | 1 | 4.744 |
| 11:24:53 | 96,40 | 9 | 4.743 |
| 11:24:25 | 96,75 | 1 | 4.734 |
| 11:18:41 | 96,99 | 10 | 4.733 |
| 11:13:43 | 96,77 | 24 | 4.723 |
| 10:51:09 | 96,91 | 200 | 4.699 |
| 10:50:49 | 96,92 | 102 | 4.499 |
| 10:44:30 | 96,67 | 1 | 4.397 |
| 10:40:33 | 96,67 | 21 | 4.396 |
| 10:31:21 | 96,99 | 1 | 4.375 |
| 10:30:05 | 96,99 | 1 | 4.374 |
| 10:16:08 | 96,83 | 50 | 4.373 |
| 10:05:46 | 97,00 | 50 | 4.323 |
| 10:05:45 | 97,01 | 90 | 4.273 |
| 10:01:52 | 97,11 | 100 | 4.183 |
| 09:53:10 | 97,11 | 4 | 4.083 |
| 09:48:20 | 97,50 | 200 | 4.079 |
| 09:47:40 | 97,51 | 4 | 3.879 |
| 09:47:40 | 97,51 | 5 | 3.875 |
| 09:47:39 | 97,51 | 5 | 3.870 |
| 09:47:39 | 97,51 | 5 | 3.865 |
| 09:47:39 | 97,51 | 5 | 3.860 |
| 09:47:39 | 97,51 | 5 | 3.855 |
| 09:47:39 | 97,51 | 5 | 3.850 |
| 09:47:20 | 97,51 | 200 | 3.845 |
| 09:45:43 | 97,60 | 103 | 3.645 |
| 09:44:25 | 97,27 | 5 | 3.542 |
| 09:42:11 | 97,27 | 200 | 3.537 |
| 09:41:24 | 97,27 | 200 | 3.337 |
| 09:35:08 | 97,59 | 19 | 3.137 |
| 09:33:29 | 97,59 | 10 | 3.118 |
| 09:30:42 | 97,48 | 300 | 3.108 |
| 09:30:33 | 97,48 | 2 | 2.808 |
| 09:30:21 | 97,48 | 3 | 2.806 |
| 09:30:15 | 97,48 | 13 | 2.803 |
| 09:25:38 | 97,30 | 100 | 2.790 |
| 09:25:26 | 97,30 | 200 | 2.690 |
| 09:21:24 | 97,28 | 26 | 2.490 |
| 09:12:14 | 97,30 | 10 | 2.464 |
| 09:12:14 | 97,30 | 10 | 2.454 |
| 09:07:39 | 97,30 | 50 | 2.444 |
| 09:07:37 | 97,31 | 200 | 2.394 |
| 09:01:08 | 97,78 | 110 | 2.194 |
| 08:59:46 | 97,31 | 59 | 2.084 |
| 08:49:57 | 97,78 | 9 | 2.025 |
| 08:45:05 | 97,31 | 20 | 2.016 |
| 08:44:04 | 97,31 | 100 | 1.996 |
| 08:28:12 | 96,80 | 70 | 1.896 |
| 08:16:02 | 97,72 | 30 | 1.826 |
| 08:15:29 | 96,73 | 25 | 1.796 |
| 08:15:26 | 96,73 | 34 | 1.771 |
| 08:13:06 | 96,70 | 20 | 1.737 |
| 08:11:04 | 96,71 | 50 | 1.717 |
| 08:00:47 | 96,72 | 3 | 1.667 |
| 08:00:15 | 97,51 | 6 | 1.664 |
| 07:51:31 | 96,66 | 10 | 1.658 |
| 07:47:00 | 97,54 | 41 | 1.648 |
| 07:36:34 | 97,00 | 703 | 1.607 |
| 07:35:50 | 97,01 | 116 | 904 |
| 07:35:49 | 97,01 | 42 | 788 |
| 07:35:36 | 97,10 | 19 | 746 |
| 07:35:35 | 97,10 | 12 | 727 |
| 07:35:35 | 97,10 | 2 | 715 |
| 07:35:23 | 97,10 | 9 | 713 |
| 07:35:10 | 97,10 | 100 | 704 |
| 07:35:10 | 97,10 | 151 | 604 |
| 07:35:10 | 97,10 | 100 | 453 |
| 07:35:10 | 97,10 | 32 | 353 |
| 07:35:07 | 97,10 | 4 | 321 |
| 07:35:06 | 97,10 | 7 | 317 |
| 07:34:59 | 97,10 | 6 | 310 |
| 07:33:12 | 97,11 | 23 | 304 |
| 07:32:13 | 97,46 | 1 | 281 |
| 07:30:01 | 97,46 | 150 | 280 |
| 07:30:01 | 97,46 | 130 | 130 |