Stockscreener 앱 받기
116.05
4.43%
-5.38
시간 외 거래:
116.29
0.24
+0.21%
Newmont Corp 주식 (NEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-28 | $117.3 | $114.6 | $2.66 | 6,861,264.0 | -4.43% |
| 2026-09-25 | $121.9 | $119.9 | $2.04 | 3,516,666.0 | +0.11% |
| 2026-09-24 | $122.5 | $120.0 | $2.48 | 5,104,407.0 | -1.82% |
| 2026-09-23 | $124.2 | $121.1 | $3.18 | 5,589,997.0 | -2.92% |
| 2026-09-22 | $128.1 | $123.1 | $4.98 | 5,376,200.0 | +3.42% |
| 2026-09-21 | $124.5 | $121.3 | $3.20 | 5,514,628.0 | -0.29% |
| 2026-09-18 | $125.1 | $121.8 | $3.34 | 21,467,940.0 | -0.79% |
| 2026-09-17 | $125.8 | $123.3 | $2.47 | 5,306,919.0 | +2.16% |
| 2026-09-16 | $126.0 | $120.0 | $6.00 | 6,353,036.0 | -1.96% |
| 2026-09-15 | $124.2 | $121.4 | $2.81 | 5,638,196.0 | +0.91% |
| 2026-09-14 | $123.7 | $121.6 | $2.06 | 6,805,223.0 | -2.95% |
| 2026-09-11 | $129.3 | $125.9 | $3.35 | 5,553,262.0 | +0.53% |
| 2026-09-10 | $127.3 | $123.7 | $3.54 | 6,252,287.0 | -2.00% |
| 2026-09-09 | $130.5 | $127.5 | $2.93 | 7,211,510.0 | +1.27% |
| 2026-09-08 | $130.0 | $126.3 | $3.74 | 8,707,065.0 | -0.78% |
| 2026-09-04 | $128.9 | $126.1 | $2.80 | 5,628,115.0 | -1.79% |
| 2026-09-03 | $130.7 | $126.8 | $3.90 | 7,737,308.0 | +4.21% |
| 2026-09-02 | $127.1 | $123.3 | $3.78 | 6,338,643.0 | +2.06% |
| 2026-09-01 | $126.1 | $121.5 | $4.54 | 7,971,170.0 | -2.72% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $130.7 | $114.6 | $16.08 | 139,795,100.0 | -7.94% |
| 2026-08 | $135.3 | $92.97 | $42.32 | 170,064,384.0 | +34.52% |
| 2026-07 | $98.93 | $88.75 | $10.18 | 159,466,164.0 | +0.33% |
| 2026-06 | $112.2 | $91.71 | $20.47 | 190,727,804.0 | -14.94% |
| 2026-05 | $121.3 | $103.6 | $17.64 | 138,601,811.0 | -1.15% |
| 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% |
5.31%
자본화:
|
볼륨(24시간):