11,630$
1,31%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 11,75 | 12,05 | 11,35 | 11,48 | 2,14% | 11.614.280,00 |
| 30.09.2025 | 11,06 | 11,41 | 10,99 | 11,24 | 0,00% | 9.426.652,00 |
| 29.09.2025 | 11,36 | 11,53 | 11,21 | 11,24 | 0,72% | 10.079.507,00 |
| 26.09.2025 | 10,70 | 11,25 | 10,67 | 11,16 | 4,69% | 11.198.837,00 |
| 25.09.2025 | 10,48 | 10,97 | 10,46 | 10,66 | 4,61% | 11.439.439,00 |
| 24.09.2025 | 10,35 | 10,45 | 10,18 | 10,19 | -1,16% | 7.229.820,00 |
| 23.09.2025 | 10,34 | 10,58 | 10,25 | 10,31 | 2,38% | 9.528.929,00 |
| 22.09.2025 | 9,88 | 10,08 | 9,67 | 10,07 | 5,56% | 9.290.835,00 |
| 19.09.2025 | 8,97 | 9,54 | 8,96 | 9,54 | 9,28% | 8.802.174,00 |
| 18.09.2025 | 8,76 | 8,78 | 8,50 | 8,73 | 2,11% | 5.061.198,00 |
| 17.09.2025 | 8,51 | 8,85 | 8,48 | 8,55 | -0,81% | 5.784.987,00 |
| 16.09.2025 | 8,93 | 8,94 | 8,56 | 8,62 | -2,27% | 6.856.605,00 |
| 15.09.2025 | 8,65 | 8,85 | 8,56 | 8,82 | 1,15% | 5.576.983,00 |
| 12.09.2025 | 8,73 | 8,85 | 8,69 | 8,72 | -0,23% | 5.318.358,00 |
| 11.09.2025 | 8,44 | 8,74 | 8,44 | 8,74 | 1,27% | 5.368.524,00 |
| 10.09.2025 | 8,72 | 8,84 | 8,56 | 8,63 | 1,05% | 10.536.596,00 |
| 09.09.2025 | 8,72 | 8,76 | 8,50 | 8,54 | -5,32% | 5.794.607,00 |
| 08.09.2025 | 9,03 | 9,12 | 8,94 | 9,02 | 5,01% | 8.694.195,00 |
| 05.09.2025 | 8,60 | 8,74 | 8,38 | 8,59 | 6,31% | 17.220.433,00 |
| 04.09.2025 | 8,19 | 8,22 | 8,05 | 8,08 | -5,72% | 6.886.455,00 |
| 03.09.2025 | 8,74 | 8,91 | 8,48 | 8,57 | 3,50% | 9.150.911,00 |
| 02.09.2025 | 8,20 | 8,35 | 8,03 | 8,28 | 9,38% | 13.054.654,00 |
| 29.08.2025 | 7,39 | 7,60 | 7,36 | 7,57 | 4,13% | 7.347.817,00 |
| 28.08.2025 | 7,48 | 7,49 | 7,10 | 7,27 | -7,51% | 15.544.800,00 |
| 27.08.2025 | 7,94 | 7,95 | 7,72 | 7,86 | -6,09% | 12.689.272,00 |
| 26.08.2025 | 8,41 | 8,50 | 8,28 | 8,37 | 0,12% | 5.827.232,00 |
| 25.08.2025 | 8,32 | 8,47 | 8,32 | 8,36 | 0,36% | 3.785.166,00 |
| 22.08.2025 | 8,09 | 8,42 | 8,01 | 8,33 | 1,46% | 4.833.527,00 |
| 21.08.2025 | 8,08 | 8,30 | 8,07 | 8,21 | 2,88% | 4.499.677,00 |
| 20.08.2025 | 7,90 | 8,01 | 7,81 | 7,98 | 1,92% | 6.381.390,00 |
| 19.08.2025 | 8,05 | 8,10 | 7,81 | 7,83 | -3,93% | 5.638.893,00 |
| 18.08.2025 | 8,19 | 8,20 | 8,01 | 8,15 | 0,62% | 4.295.537,00 |
| 15.08.2025 | 8,18 | 8,30 | 8,06 | 8,10 | -4,48% | 8.061.088,00 |
| 14.08.2025 | 8,48 | 8,58 | 8,42 | 8,48 | -0,93% | 3.930.040,00 |
| 13.08.2025 | 8,67 | 8,78 | 8,54 | 8,56 | -1,95% | 4.680.902,00 |
| 12.08.2025 | 8,74 | 8,81 | 8,68 | 8,73 | 0,92% | 3.750.536,00 |
| 11.08.2025 | 8,57 | 8,69 | 8,41 | 8,65 | -2,15% | 8.027.633,00 |
| 08.08.2025 | 9,06 | 9,14 | 8,82 | 8,84 | 1,03% | 7.407.651,00 |
| 07.08.2025 | 8,84 | 8,87 | 8,55 | 8,75 | 0,00% | 10.997.873,00 |
| 06.08.2025 | 8,79 | 8,91 | 8,73 | 8,75 | -2,34% | 5.187.220,00 |
| 05.08.2025 | 8,49 | 8,97 | 8,48 | 8,96 | 0,11% | 10.793.868,00 |
| 04.08.2025 | 8,51 | 8,96 | 8,50 | 8,95 | 8,09% | 8.067.496,00 |
| 01.08.2025 | 8,42 | 8,44 | 8,14 | 8,28 | -0,96% | 9.246.831,00 |
| 31.07.2025 | 8,36 | 8,48 | 8,30 | 8,36 | -2,22% | 9.571.338,00 |
| 30.07.2025 | 8,98 | 9,08 | 8,49 | 8,55 | -6,56% | 16.519.339,00 |
| 29.07.2025 | 9,00 | 9,17 | 8,89 | 9,15 | -0,76% | 6.326.404,00 |
| 28.07.2025 | 9,36 | 9,39 | 9,04 | 9,22 | -0,22% | 8.820.904,00 |
| 25.07.2025 | 9,36 | 9,43 | 9,14 | 9,24 | -3,75% | 11.304.245,00 |
| 24.07.2025 | 9,55 | 9,74 | 9,42 | 9,60 | -0,41% | 10.039.068,00 |
| 23.07.2025 | 9,60 | 9,85 | 9,59 | 9,64 | 0,63% | 8.330.431,00 |
| 22.07.2025 | 9,40 | 9,66 | 9,23 | 9,58 | 1,48% | 11.679.740,00 |
| 21.07.2025 | 9,51 | 9,58 | 9,38 | 9,44 | 3,96% | 8.621.491,00 |
| 18.07.2025 | 9,38 | 9,42 | 9,07 | 9,08 | 3,42% | 9.044.228,00 |
| 17.07.2025 | 8,55 | 8,81 | 8,48 | 8,78 | 2,21% | 8.816.555,00 |
| 16.07.2025 | 8,62 | 8,62 | 8,43 | 8,59 | 1,54% | 7.303.262,00 |
| 15.07.2025 | 8,63 | 8,66 | 8,41 | 8,46 | 0,71% | 11.554.780,00 |
| 14.07.2025 | 8,56 | 8,63 | 8,37 | 8,40 | 1,69% | 10.444.592,00 |
| 11.07.2025 | 8,12 | 8,30 | 8,06 | 8,26 | 4,03% | 8.860.280,00 |
| 10.07.2025 | 7,78 | 7,95 | 7,67 | 7,94 | 5,59% | 9.722.813,00 |
| 09.07.2025 | 7,48 | 7,55 | 7,44 | 7,52 | 0,67% | 4.320.063,00 |
| 08.07.2025 | 7,82 | 7,83 | 7,41 | 7,47 | -5,80% | 8.234.317,00 |
| 07.07.2025 | 7,70 | 8,07 | 7,62 | 7,93 | 4,76% | 11.508.974,00 |
| 03.07.2025 | 7,58 | 7,70 | 7,50 | 7,57 | -0,66% | 5.077.834,00 |
| 02.07.2025 | 7,51 | 7,64 | 7,46 | 7,62 | 4,67% | 8.759.509,00 |
| 01.07.2025 | 7,49 | 7,50 | 7,26 | 7,28 | 0,83% | 7.161.820,00 |
| 30.06.2025 | 7,25 | 7,26 | 7,15 | 7,22 | 3,00% | 6.834.761,00 |
| 27.06.2025 | 7,13 | 7,14 | 6,95 | 7,01 | -7,15% | 14.189.356,00 |
| 26.06.2025 | 7,29 | 7,56 | 7,22 | 7,55 | 7,86% | 12.417.171,00 |
| 25.06.2025 | 6,86 | 7,02 | 6,82 | 7,00 | 1,30% | 6.242.359,00 |
| 24.06.2025 | 6,97 | 7,06 | 6,80 | 6,91 | -2,26% | 6.503.259,00 |
| 23.06.2025 | 7,06 | 7,19 | 6,99 | 7,07 | 2,32% | 11.137.634,00 |
| 20.06.2025 | 6,92 | 7,07 | 6,89 | 6,91 | -1,00% | 16.651.880,00 |
| 18.06.2025 | 6,91 | 7,00 | 6,90 | 6,98 | 2,35% | 10.603.204,00 |
| 17.06.2025 | 6,78 | 6,88 | 6,72 | 6,82 | -2,29% | 11.225.550,00 |
| 16.06.2025 | 7,02 | 7,14 | 6,91 | 6,98 | 0,58% | 7.897.200,00 |
| 13.06.2025 | 6,85 | 6,98 | 6,76 | 6,94 | -3,34% | 11.284.552,00 |
| 12.06.2025 | 6,95 | 7,28 | 6,94 | 7,18 | 2,87% | 13.668.371,00 |
| 11.06.2025 | 6,91 | 7,00 | 6,85 | 6,98 | 3,56% | 13.091.633,00 |
| 10.06.2025 | 6,81 | 6,86 | 6,67 | 6,74 | -1,46% | 15.343.746,00 |
| 09.06.2025 | 6,90 | 7,10 | 6,82 | 6,84 | 1,48% | 11.730.528,00 |
| 06.06.2025 | 6,80 | 6,87 | 6,66 | 6,74 | 3,69% | 19.934.629,00 |
| 05.06.2025 | 6,53 | 6,75 | 6,49 | 6,50 | 7,79% | 29.575.360,00 |
| 04.06.2025 | 6,17 | 6,20 | 5,98 | 6,03 | -2,27% | 11.598.236,00 |
| 03.06.2025 | 6,22 | 6,26 | 6,14 | 6,17 | -2,37% | 7.831.931,00 |
| 02.06.2025 | 6,20 | 6,40 | 6,15 | 6,32 | 3,78% | 12.702.664,00 |
| 30.05.2025 | 6,07 | 6,15 | 6,00 | 6,09 | -1,77% | 12.061.159,00 |
| 29.05.2025 | 6,26 | 6,27 | 6,05 | 6,20 | 0,65% | 12.092.990,00 |
| 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 |