6,200$
0,65%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 6,25 | 6,27 | 6,05 | 6,20 | 0,65% | 12.107.948,00 |
| 28.05.2025 | 6,09 | 6,19 | 6,04 | 6,16 | 1,48% | 13.701.734,00 |
| 27.05.2025 | 6,08 | 6,15 | 5,99 | 6,07 | -1,14% | 8.216.335,00 |
| 23.05.2025 | 6,09 | 6,17 | 5,91 | 6,14 | 2,50% | 14.725.482,00 |
| 22.05.2025 | 5,88 | 6,08 | 5,81 | 5,99 | 4,72% | 21.410.349,00 |
| 21.05.2025 | 5,94 | 5,97 | 5,67 | 5,72 | 3,25% | 16.998.169,00 |
| 20.05.2025 | 5,04 | 5,57 | 5,03 | 5,54 | 14,46% | 19.057.013,00 |
| 19.05.2025 | 4,87 | 4,89 | 4,77 | 4,84 | 1,89% | 8.582.168,00 |
| 16.05.2025 | 4,76 | 4,78 | 4,68 | 4,75 | 0,64% | 5.293.196,00 |
| 15.05.2025 | 4,76 | 4,79 | 4,64 | 4,72 | 3,28% | 9.604.894,00 |
| 14.05.2025 | 4,55 | 4,64 | 4,52 | 4,57 | -0,65% | 7.969.637,00 |
| 13.05.2025 | 4,64 | 4,66 | 4,57 | 4,60 | -0,43% | 6.780.784,00 |
| 12.05.2025 | 4,79 | 4,80 | 4,57 | 4,62 | -9,59% | 10.757.468,00 |
| 09.05.2025 | 5,04 | 5,14 | 4,93 | 5,11 | 2,61% | 6.823.596,00 |
| 08.05.2025 | 5,09 | 5,10 | 4,96 | 4,98 | -1,58% | 8.884.924,00 |
| 07.05.2025 | 5,06 | 5,18 | 5,01 | 5,06 | 2,22% | 9.384.413,00 |
| 06.05.2025 | 4,92 | 4,96 | 4,85 | 4,95 | 4,87% | 6.238.287,00 |
| 05.05.2025 | 4,78 | 4,82 | 4,66 | 4,72 | 2,39% | 5.186.704,00 |
| 02.05.2025 | 4,66 | 4,75 | 4,58 | 4,61 | 2,22% | 7.561.585,00 |
| 01.05.2025 | 4,52 | 4,56 | 4,43 | 4,51 | -3,01% | 7.837.969,00 |
| 30.04.2025 | 4,58 | 4,71 | 4,55 | 4,65 | 1,97% | 7.946.549,00 |
| 29.04.2025 | 4,60 | 4,63 | 4,52 | 4,56 | -0,65% | 7.340.890,00 |
| 28.04.2025 | 4,56 | 4,61 | 4,49 | 4,59 | 1,32% | 7.398.769,00 |
| 25.04.2025 | 4,52 | 4,58 | 4,49 | 4,53 | -3,62% | 6.814.848,00 |
| 24.04.2025 | 4,81 | 4,83 | 4,68 | 4,70 | -3,29% | 8.747.526,00 |
| 23.04.2025 | 4,82 | 4,95 | 4,78 | 4,86 | -3,19% | 14.190.042,00 |
| 22.04.2025 | 4,98 | 5,16 | 4,96 | 5,02 | 0,00% | 17.339.356,00 |
| 21.04.2025 | 5,15 | 5,24 | 4,92 | 5,02 | 1,01% | 10.722.985,00 |
| 17.04.2025 | 4,71 | 5,05 | 4,70 | 4,97 | 1,43% | 18.198.530,00 |
| 16.04.2025 | 4,82 | 4,99 | 4,79 | 4,90 | 9,38% | 20.430.956,00 |
| 15.04.2025 | 4,51 | 4,59 | 4,45 | 4,48 | 1,13% | 10.171.170,00 |
| 14.04.2025 | 4,32 | 4,48 | 4,24 | 4,43 | 1,14% | 10.792.430,00 |
| 11.04.2025 | 4,19 | 4,44 | 4,18 | 4,38 | 12,60% | 14.596.671,00 |
| 10.04.2025 | 3,80 | 3,99 | 3,73 | 3,89 | 1,83% | 14.310.388,00 |
| 09.04.2025 | 3,46 | 3,89 | 3,38 | 3,82 | 18,63% | 25.342.692,00 |
| 08.04.2025 | 3,64 | 3,68 | 3,18 | 3,22 | -6,12% | 21.741.509,00 |
| 07.04.2025 | 3,51 | 3,76 | 3,37 | 3,43 | -0,29% | 12.481.129,00 |
| 04.04.2025 | 3,72 | 3,74 | 3,41 | 3,44 | -17,11% | 19.632.541,00 |
| 03.04.2025 | 4,08 | 4,27 | 4,07 | 4,15 | -8,39% | 13.932.602,00 |
| 02.04.2025 | 4,42 | 4,55 | 4,39 | 4,53 | 0,22% | 7.877.732,00 |
| 01.04.2025 | 4,70 | 4,71 | 4,43 | 4,52 | -1,31% | 13.352.183,00 |
| 31.03.2025 | 4,56 | 4,63 | 4,39 | 4,58 | 4,57% | 21.707.485,00 |
| 28.03.2025 | 4,48 | 4,57 | 4,35 | 4,38 | 0,69% | 9.376.410,00 |
| 27.03.2025 | 4,28 | 4,37 | 4,25 | 4,35 | 0,00% | 6.417.053,00 |
| 26.03.2025 | 4,38 | 4,43 | 4,32 | 4,35 | 0,46% | 6.101.110,00 |
| 25.03.2025 | 4,31 | 4,43 | 4,31 | 4,33 | 0,00% | 7.504.832,00 |
| 24.03.2025 | 4,41 | 4,43 | 4,31 | 4,33 | -0,92% | 5.327.896,00 |
| 21.03.2025 | 4,36 | 4,49 | 4,34 | 4,37 | -0,23% | 7.475.403,00 |
| 20.03.2025 | 4,27 | 4,39 | 4,26 | 4,38 | -2,23% | 7.919.621,00 |
| 19.03.2025 | 4,33 | 4,54 | 4,32 | 4,48 | 3,70% | 11.478.971,00 |
| 18.03.2025 | 4,29 | 4,40 | 4,20 | 4,32 | 5,62% | 13.023.943,00 |
| 17.03.2025 | 3,94 | 4,13 | 3,94 | 4,09 | 4,07% | 7.464.720,00 |
| 14.03.2025 | 3,98 | 3,99 | 3,92 | 3,93 | 1,81% | 5.640.535,00 |
| 13.03.2025 | 3,76 | 4,00 | 3,76 | 3,86 | -1,03% | 8.464.309,00 |
| 12.03.2025 | 3,81 | 3,93 | 3,79 | 3,90 | -3,47% | 10.615.909,00 |
| 11.03.2025 | 3,92 | 4,11 | 3,90 | 4,04 | 7,73% | 13.117.568,00 |
| 10.03.2025 | 3,81 | 3,85 | 3,66 | 3,75 | -3,35% | 11.230.949,00 |
| 07.03.2025 | 3,76 | 3,91 | 3,76 | 3,88 | 3,74% | 10.040.617,00 |
| 06.03.2025 | 3,70 | 3,82 | 3,67 | 3,74 | 4,76% | 9.924.247,00 |
| 05.03.2025 | 3,42 | 3,58 | 3,42 | 3,57 | 6,25% | 6.716.406,00 |
| 04.03.2025 | 3,32 | 3,40 | 3,23 | 3,36 | 4,02% | 5.896.871,00 |
| 03.03.2025 | 3,36 | 3,40 | 3,23 | 3,23 | 1,25% | 7.405.927,00 |
| 28.02.2025 | 3,09 | 3,21 | 3,05 | 3,19 | -0,31% | 11.359.632,00 |
| 27.02.2025 | 3,22 | 3,26 | 3,17 | 3,20 | -4,48% | 10.806.007,00 |
| 26.02.2025 | 3,33 | 3,44 | 3,31 | 3,35 | -3,46% | 10.069.899,00 |
| 25.02.2025 | 3,47 | 3,54 | 3,37 | 3,47 | -2,80% | 9.768.714,00 |
| 24.02.2025 | 3,45 | 3,61 | 3,41 | 3,57 | 1,71% | 7.254.451,00 |
| 21.02.2025 | 3,55 | 3,61 | 3,48 | 3,51 | -5,90% | 9.106.882,00 |
| 20.02.2025 | 3,67 | 3,78 | 3,66 | 3,73 | 3,32% | 6.245.571,00 |
| 19.02.2025 | 3,68 | 3,72 | 3,58 | 3,61 | -5,74% | 9.524.715,00 |
| 18.02.2025 | 3,72 | 3,85 | 3,65 | 3,83 | 0,00% | 7.081.221,00 |
| 14.02.2025 | 3,91 | 3,95 | 3,82 | 3,83 | -3,28% | 8.972.024,00 |
| 13.02.2025 | 3,80 | 3,97 | 3,70 | 3,96 | -0,50% | 8.314.236,00 |
| 12.02.2025 | 3,89 | 4,08 | 3,89 | 3,98 | 0,51% | 7.812.281,00 |
| 11.02.2025 | 3,88 | 4,04 | 3,85 | 3,96 | -1,00% | 5.926.395,00 |
| 10.02.2025 | 4,05 | 4,09 | 3,96 | 4,00 | 2,30% | 4.026.694,00 |
| 07.02.2025 | 3,97 | 4,01 | 3,90 | 3,91 | -2,25% | 7.984.313,00 |
| 06.02.2025 | 4,05 | 4,06 | 3,91 | 4,00 | -0,74% | 7.138.110,00 |
| 05.02.2025 | 4,08 | 4,10 | 3,97 | 4,03 | -0,25% | 7.812.374,00 |
| 04.02.2025 | 3,94 | 4,07 | 3,93 | 4,04 | 3,59% | 9.261.172,00 |
| 03.02.2025 | 3,82 | 4,03 | 3,81 | 3,90 | 2,36% | 9.660.077,00 |
| 31.01.2025 | 3,91 | 3,91 | 3,77 | 3,81 | 0,00% | 10.784.773,00 |
| 30.01.2025 | 3,67 | 3,83 | 3,65 | 3,81 | 7,63% | 9.317.904,00 |
| 29.01.2025 | 3,53 | 3,59 | 3,43 | 3,54 | 1,14% | 6.406.661,00 |
| 28.01.2025 | 3,52 | 3,53 | 3,42 | 3,50 | -0,57% | 4.436.024,00 |
| 27.01.2025 | 3,57 | 3,64 | 3,47 | 3,52 | -6,38% | 8.167.421,00 |
| 24.01.2025 | 3,80 | 3,86 | 3,75 | 3,76 | 2,73% | 5.199.143,00 |
| 23.01.2025 | 3,59 | 3,67 | 3,56 | 3,66 | 0,55% | 4.411.326,00 |
| 22.01.2025 | 3,58 | 3,72 | 3,52 | 3,64 | 1,96% | 6.608.843,00 |
| 21.01.2025 | 3,61 | 3,63 | 3,56 | 3,57 | 2,00% | 5.808.786,00 |
| 17.01.2025 | 3,51 | 3,58 | 3,45 | 3,50 | 2,94% | 6.649.967,00 |
| 16.01.2025 | 3,63 | 3,63 | 3,34 | 3,40 | -6,08% | 8.883.658,00 |
| 15.01.2025 | 3,65 | 3,67 | 3,53 | 3,62 | 1,69% | 4.149.412,00 |
| 14.01.2025 | 3,50 | 3,61 | 3,49 | 3,56 | 1,14% | 3.650.340,00 |
| 13.01.2025 | 3,45 | 3,58 | 3,40 | 3,52 | -2,22% | 4.454.225,00 |
| 10.01.2025 | 3,65 | 3,73 | 3,56 | 3,60 | 2,27% | 6.544.714,00 |
| 08.01.2025 | 3,48 | 3,54 | 3,43 | 3,52 | 0,28% | 4.338.699,00 |
| 07.01.2025 | 3,51 | 3,55 | 3,43 | 3,51 | 4,78% | 6.377.436,00 |
| 06.01.2025 | 3,41 | 3,45 | 3,35 | 3,35 | -0,59% | 3.801.869,00 |
| 03.01.2025 | 3,43 | 3,44 | 3,32 | 3,37 | -2,88% | 5.756.916,00 |