Stockscreener 앱 받기
107.64
0.64%
-0.69
시장 영업 전:
110.85
3.21
+2.98%
Newmont Corp 주식 (NEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $109.1 | $106.2 | $2.85 | 5,004,451.0 | -0.64% |
| 2026-05-21 | $109.6 | $104.6 | $4.99 | 5,104,266.0 | +0.88% |
| 2026-05-20 | $108.0 | $104.6 | $3.42 | 6,583,452.0 | +2.19% |
| 2026-05-19 | $108.1 | $104.1 | $3.98 | 9,396,905.0 | -4.33% |
| 2026-05-18 | $111.8 | $108.7 | $3.10 | 7,708,703.0 | +0.72% |
| 2026-05-15 | $112.2 | $108.5 | $3.76 | 10,040,940.0 | -6.25% |
| 2026-05-14 | $119.1 | $115.4 | $3.64 | 4,495,066.0 | -2.21% |
| 2026-05-13 | $120.6 | $117.7 | $2.94 | 6,634,619.0 | -0.61% |
| 2026-05-12 | $120.2 | $115.6 | $4.60 | 5,635,366.0 | -0.81% |
| 2026-05-11 | $121.3 | $117.0 | $4.27 | 7,041,163.0 | +3.57% |
| 2026-05-08 | $117.3 | $115.0 | $2.32 | 5,231,382.0 | +2.66% |
| 2026-05-07 | $119.8 | $113.3 | $6.44 | 7,931,239.0 | -1.40% |
| 2026-05-06 | $115.9 | $113.7 | $2.22 | 7,020,376.0 | +5.59% |
| 2026-05-05 | $111.3 | $108.8 | $2.50 | 4,642,382.0 | +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% |
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 | $121.3 | $104.1 | $17.13 | 108,222,724.0 | -3.11% |
| 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% |
1.04%
0.15%
자본화:
|
볼륨(24시간):