Stockscreener 앱 받기
109.01
0.63%
0.68
시간 외 거래:
108.80
-0.21
-0.19%
Newmont Corp 주식 (NEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $111.3 | $108.8 | $2.50 | 4,641,440.0 | +0.63% |
| 2026-05-04 | $110.7 | $107.4 | $3.25 | 5,628,168.0 | -0.27% |
| 2026-05-01 | $112.2 | $108.5 | $3.72 | 5,119,795.0 | -2.22% |
| 2026-04-30 | $111.6 | $108.9 | $2.74 | 8,188,210.0 | +3.23% |
| 2026-04-29 | $109.0 | $106.9 | $2.15 | 7,189,119.0 | -2.08% |
| 2026-04-28 | $113.9 | $109.2 | $4.71 | 9,782,157.0 | -5.32% |
| 2026-04-27 | $119.4 | $115.7 | $3.70 | 7,165,353.0 | -3.83% |
| 2026-04-24 | $120.8 | $111.7 | $9.17 | 12,215,283.0 | +8.68% |
| 2026-04-23 | $111.2 | $107.9 | $3.31 | 8,789,043.0 | -0.71% |
| 2026-04-22 | $112.8 | $110.4 | $2.45 | 6,300,391.0 | +2.33% |
| 2026-04-21 | $114.9 | $109.2 | $5.72 | 8,538,167.0 | -4.82% |
| 2026-04-20 | $115.1 | $113.2 | $1.91 | 6,274,793.0 | -1.42% |
| 2026-04-17 | $118.0 | $113.4 | $4.62 | 6,776,935.0 | +2.72% |
| 2026-04-16 | $114.8 | $112.6 | $2.18 | 6,541,508.0 | +0.33% |
| 2026-04-15 | $117.5 | $113.0 | $4.52 | 9,243,771.0 | -5.25% |
| 2026-04-14 | $120.2 | $117.5 | $2.77 | 6,967,732.0 | +2.40% |
| 2026-04-13 | $120.0 | $115.5 | $4.49 | 8,334,610.0 | -3.64% |
| 2026-04-10 | $121.9 | $119.5 | $2.40 | 6,286,177.0 | +1.59% |
| 2026-04-09 | $120.0 | $117.6 | $2.42 | 6,676,573.0 | +0.73% |
| 2026-04-08 | $122.0 | $116.5 | $5.49 | 8,524,360.0 | +3.05% |
| 2026-04-07 | $114.7 | $111.4 | $3.31 | 7,869,446.0 | +1.61% |
Newmont Corp 주식 (NEM) 연도별 가격 이력
이 심층 분석에서는 Newmont Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Newmont Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Newmont Corp 주식 (NEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $112.2 | $107.4 | $4.83 | 20,030,843.0 | -1.87% |
| 2026-04 | $122.0 | $106.9 | $15.13 | 167,001,691.0 | +2.62% |
| 2026-03 | $132.0 | $94.34 | $37.64 | 264,248,091.0 | -16.73% |
| 2026-02 | $131.2 | $108.0 | $23.17 | 183,125,554.0 | +15.71% |
| 2026-01 | $134.9 | $98.21 | $36.67 | 204,977,612.0 | +12.52% |
Newmont Corp 주식 (NEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $106.3 | $88.25 | $18.09 | 184,885,257.0 | +12.27% |
| 2025-11 | $93.98 | $78.59 | $15.39 | 176,380,773.0 | +12.05% |
| 2025-10 | $98.58 | $76.05 | $22.53 | 285,790,480.0 | -3.96% |
| 2025-09 | $87.93 | $73.44 | $14.49 | 262,703,216.0 | +13.32% |
| 2025-08 | $74.52 | $61.83 | $12.69 | 172,227,857.0 | +19.81% |
| 2025-07 | $66.57 | $55.37 | $11.20 | 267,280,313.0 | +6.59% |
| 2025-06 | $60.31 | $52.08 | $8.23 | 254,708,247.0 | +10.51% |
| 2025-05 | $54.74 | $48.27 | $6.47 | 254,216,921.0 | +0.08% |
| 2025-04 | $57.16 | $42.93 | $14.23 | 348,019,850.0 | +9.11% |
| 2025-03 | $49.52 | $42.03 | $7.49 | 212,012,883.0 | +12.70% |
| 2025-02 | $48.23 | $41.23 | $7.00 | 208,248,728.0 | +0.28% |
| 2025-01 | $43.62 | $37.68 | $5.94 | 156,030,316.0 | +14.78% |
Newmont Corp 주식 (NEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.52 | $36.86 | $5.66 | 189,848,993.0 | -11.78% |
| 2024-11 | $46.13 | $40.48 | $5.65 | 215,962,449.0 | -7.70% |
| 2024-10 | $58.72 | $45.18 | $13.54 | 230,872,738.0 | -14.99% |
| 2024-09 | $56.30 | $50.02 | $6.28 | 161,658,808.0 | +0.11% |
| 2024-08 | $53.88 | $45.03 | $8.85 | 142,170,059.0 | +8.80% |
| 2024-07 | $49.35 | $41.31 | $8.04 | 163,858,883.0 | +17.20% |
| 2024-06 | $43.10 | $40.06 | $3.04 | 142,122,863.0 | -0.17% |
| 2024-05 | $44.59 | $40.32 | $4.27 | 176,440,699.0 | +3.20% |
| 2024-04 | $43.91 | $36.10 | $7.81 | 321,179,018.0 | +13.39% |
| 2024-03 | $36.37 | $30.93 | $5.44 | 330,529,238.0 | +14.69% |
| 2024-02 | $35.61 | $29.42 | $6.19 | 274,606,800.0 | -9.45% |
| 2024-01 | $41.73 | $34.08 | $7.66 | 211,150,138.0 | -16.62% |
0.99%
0.99%
자본화:
|
볼륨(24시간):