Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 8,80 | 8,80 | 8,80 | 8,80 | -5,38% | - |
| 17.06.2026 | 9,05 | 9,30 | 9,05 | 9,30 | 2,20% | 3.075,00 |
| 16.06.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -4,21% | - |
| 15.06.2026 | 9,00 | 9,50 | 9,00 | 9,50 | 16,56% | 1.650,00 |
| 12.06.2026 | 8,15 | 8,15 | 8,15 | 8,15 | 5,84% | - |
| 11.06.2026 | 7,70 | 7,70 | 7,70 | 7,70 | -3,14% | - |
| 10.06.2026 | 8,00 | 8,00 | 7,95 | 7,95 | -4,79% | 1.000,00 |
| 09.06.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -0,60% | - |
| 08.06.2026 | 8,60 | 8,60 | 8,40 | 8,40 | -10,16% | 4.000,00 |
| 05.06.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -2,09% | - |
| 04.06.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -4,02% | - |
| 03.06.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 02.06.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 01.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 29.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 6,19% | 500,00 |
| 28.05.2026 | 9,85 | 9,85 | 9,70 | 9,70 | -4,90% | 76,00 |
| 27.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 26.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 5,64% | - |
| 25.05.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 22.05.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -2,51% | - |
| 21.05.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 3,65% | - |
| 20.05.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -5,88% | - |
| 19.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 18.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -5,50% | - |
| 15.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -5,22% | - |
| 14.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 13.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 12.05.2026 | 11,40 | 11,40 | 11,30 | 11,40 | 3,64% | 344,00 |
| 11.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 2.995,00 |
| 08.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 07.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 06.05.2026 | 10,10 | 11,20 | 10,10 | 11,20 | 13,13% | 1.600,00 |
| 05.05.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | - |
| 04.05.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 4,19% | - |
| 30.04.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -4,02% | - |
| 29.04.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -4,33% | - |
| 28.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 27.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 24.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 23.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 22.04.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | 300,00 |
| 21.04.2026 | 11,30 | 11,30 | 11,00 | 11,00 | -4,35% | 600,00 |
| 20.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 17.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 16.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 15.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 14.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 13.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 10.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 09.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -5,88% | 3.150,00 |
| 08.04.2026 | 11,00 | 11,90 | 11,00 | 11,90 | 13,33% | 250,00 |
| 07.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 02.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 01.04.2026 | 10,40 | 11,20 | 10,40 | 10,50 | 7,69% | 2.602,00 |
| 31.03.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -2,01% | - |
| 30.03.2026 | 9,45 | 10,10 | 9,45 | 9,95 | 2,58% | 5.195,00 |
| 27.03.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 2,11% | - |
| 26.03.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -5,94% | - |
| 25.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 24.03.2026 | 9,55 | 10,00 | 9,55 | 10,00 | 12,99% | 340,00 |
| 23.03.2026 | 8,40 | 8,85 | 8,40 | 8,85 | -7,33% | 150,00 |
| 20.03.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | - |
| 19.03.2026 | 9,85 | 9,85 | 9,70 | 9,70 | -14,16% | 1.650,00 |
| 18.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 17.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 16.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -6,84% | 1.900,00 |
| 13.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | 200,00 |
| 12.03.2026 | 11,50 | 12,20 | 11,50 | 12,20 | 0,00% | 200,00 |
| 11.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 10.03.2026 | 12,20 | 12,60 | 12,20 | 12,60 | 9,57% | 1.473,00 |
| 09.03.2026 | 11,30 | 11,80 | 11,30 | 11,50 | -1,71% | 2.327,00 |
| 06.03.2026 | 12,20 | 12,20 | 11,70 | 11,70 | -6,40% | 300,00 |
| 05.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 04.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 03.03.2026 | 13,80 | 13,80 | 12,30 | 12,30 | -17,45% | 150,00 |
| 02.03.2026 | 15,10 | 15,10 | 14,90 | 14,90 | 4,93% | 100,00 |
| 27.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 26.02.2026 | 14,00 | 14,00 | 13,80 | 13,90 | -2,11% | 1.729,00 |
| 25.02.2026 | 13,80 | 14,20 | 13,80 | 14,20 | 4,41% | 260,00 |
| 24.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 23.02.2026 | 13,40 | 13,70 | 13,40 | 13,60 | 5,43% | 700,00 |
| 20.02.2026 | 13,10 | 13,20 | 12,80 | 12,90 | -4,44% | 8.780,00 |
| 19.02.2026 | 13,30 | 13,50 | 13,30 | 13,50 | -1,46% | 500,00 |
| 18.02.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 0,00% | 180,00 |
| 17.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | 500,00 |
| 16.02.2026 | 14,20 | 14,50 | 14,20 | 14,20 | 3,65% | 318,00 |
| 13.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 12.02.2026 | 14,50 | 14,50 | 14,20 | 14,20 | 0,00% | 300,00 |
| 11.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 10.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 4.000,00 |
| 09.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 7,69% | 550,00 |
| 06.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 300,00 |
| 05.02.2026 | 13,80 | 13,80 | 13,20 | 13,20 | -12,00% | 1.500,00 |
| 04.02.2026 | 15,10 | 15,30 | 15,00 | 15,00 | 0,67% | 692,00 |
| 03.02.2026 | 14,80 | 14,90 | 14,60 | 14,90 | 6,43% | 1.568,00 |
| 02.02.2026 | 12,20 | 14,00 | 12,20 | 14,00 | -0,71% | 170,00 |
| 30.01.2026 | 15,70 | 15,80 | 14,10 | 14,10 | -15,57% | 23.178,00 |
| 29.01.2026 | 17,90 | 17,90 | 16,50 | 16,70 | -5,11% | 2.868,00 |
| 28.01.2026 | 17,10 | 17,60 | 17,00 | 17,60 | 7,98% | 4.545,00 |
| 27.01.2026 | 16,40 | 16,40 | 16,30 | 16,30 | -3,55% | 960,00 |