4,710$
3,29%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,63 | 4,71 | 4,53 | 4,70 | 3,07% | 5.263.416,00 |
| 02.05.2024 | 4,56 | 4,62 | 4,51 | 4,56 | -1,08% | 4.364.005,00 |
| 01.05.2024 | 4,73 | 4,82 | 4,60 | 4,61 | -0,86% | 6.655.618,00 |
| 30.04.2024 | 4,89 | 4,89 | 4,65 | 4,65 | -8,28% | 7.067.095,00 |
| 29.04.2024 | 4,96 | 5,14 | 4,92 | 5,07 | 2,84% | 8.844.606,00 |
| 26.04.2024 | 4,88 | 4,98 | 4,77 | 4,93 | 1,65% | 5.259.704,00 |
| 25.04.2024 | 4,72 | 4,88 | 4,63 | 4,85 | -0,61% | 6.656.671,00 |
| 24.04.2024 | 4,77 | 4,89 | 4,73 | 4,88 | 0,62% | 4.189.372,00 |
| 23.04.2024 | 4,77 | 4,90 | 4,75 | 4,85 | -2,61% | 6.939.332,00 |
| 22.04.2024 | 4,91 | 5,03 | 4,83 | 4,98 | -2,73% | 6.173.026,00 |
| 19.04.2024 | 5,20 | 5,22 | 5,11 | 5,12 | -3,76% | 5.599.282,00 |
| 18.04.2024 | 5,39 | 5,44 | 5,27 | 5,32 | -1,85% | 3.730.614,00 |
| 17.04.2024 | 5,43 | 5,56 | 5,37 | 5,42 | 4,23% | 5.760.764,00 |
| 16.04.2024 | 5,18 | 5,26 | 5,10 | 5,20 | -2,26% | 5.527.375,00 |
| 15.04.2024 | 5,46 | 5,46 | 5,28 | 5,32 | -2,21% | 6.660.543,00 |
| 12.04.2024 | 5,75 | 5,85 | 5,39 | 5,44 | -1,98% | 12.002.482,00 |
| 11.04.2024 | 5,50 | 5,57 | 5,32 | 5,55 | 3,16% | 5.662.805,00 |
| 10.04.2024 | 5,39 | 5,62 | 5,37 | 5,38 | -5,28% | 9.412.311,00 |
| 09.04.2024 | 5,77 | 5,93 | 5,40 | 5,68 | 3,09% | 12.696.446,00 |
| 08.04.2024 | 5,36 | 5,57 | 5,33 | 5,51 | 6,37% | 11.946.848,00 |
| 05.04.2024 | 5,04 | 5,20 | 5,01 | 5,18 | 1,57% | 4.764.908,00 |
| 04.04.2024 | 5,08 | 5,31 | 5,00 | 5,10 | 1,39% | 8.662.268,00 |
| 03.04.2024 | 4,76 | 5,04 | 4,75 | 5,03 | 4,36% | 6.855.439,00 |
| 02.04.2024 | 4,77 | 4,90 | 4,76 | 4,82 | 3,21% | 6.867.502,00 |
| 01.04.2024 | 4,75 | 4,86 | 4,65 | 4,67 | -0,85% | 5.046.367,00 |
| 28.03.2024 | 4,51 | 4,73 | 4,51 | 4,71 | 4,90% | 5.148.398,00 |
| 27.03.2024 | 4,39 | 4,52 | 4,34 | 4,49 | 0,45% | 3.774.009,00 |
| 26.03.2024 | 4,65 | 4,68 | 4,47 | 4,47 | -2,19% | 2.751.715,00 |
| 25.03.2024 | 4,62 | 4,72 | 4,56 | 4,57 | 0,44% | 3.515.761,00 |
| 22.03.2024 | 4,69 | 4,70 | 4,53 | 4,55 | -1,52% | 5.917.718,00 |
| 21.03.2024 | 4,66 | 4,77 | 4,59 | 4,62 | 1,76% | 10.828.733,00 |
| 20.03.2024 | 4,08 | 4,54 | 4,07 | 4,54 | 9,66% | 10.866.560,00 |
| 19.03.2024 | 4,09 | 4,17 | 4,04 | 4,14 | -0,72% | 6.413.237,00 |
| 18.03.2024 | 4,32 | 4,34 | 4,17 | 4,17 | -7,74% | 8.509.019,00 |
| 15.03.2024 | 4,59 | 4,66 | 4,51 | 4,52 | -0,88% | 7.370.295,00 |
| 14.03.2024 | 4,64 | 4,65 | 4,49 | 4,56 | -4,00% | 6.140.557,00 |
| 13.03.2024 | 4,61 | 4,82 | 4,59 | 4,75 | 6,26% | 6.333.638,00 |
| 12.03.2024 | 4,45 | 4,53 | 4,38 | 4,47 | -2,19% | 3.755.624,00 |
| 11.03.2024 | 4,50 | 4,65 | 4,45 | 4,57 | -1,51% | 4.997.928,00 |
| 08.03.2024 | 4,59 | 4,72 | 4,54 | 4,64 | 1,75% | 5.544.036,00 |
| 07.03.2024 | 4,41 | 4,58 | 4,36 | 4,56 | 2,47% | 7.449.771,00 |
| 06.03.2024 | 4,11 | 4,50 | 4,10 | 4,45 | 13,23% | 11.854.771,00 |
| 05.03.2024 | 3,97 | 4,03 | 3,85 | 3,93 | -8,60% | 12.046.510,00 |
| 04.03.2024 | 4,17 | 4,30 | 4,10 | 4,30 | 1,42% | 5.525.812,00 |
| 01.03.2024 | 4,17 | 4,27 | 4,13 | 4,24 | 2,91% | 4.515.249,00 |
| 29.02.2024 | 4,22 | 4,24 | 4,05 | 4,12 | 2,23% | 4.653.690,00 |
| 28.02.2024 | 4,13 | 4,16 | 4,01 | 4,03 | -4,28% | 4.916.052,00 |
| 27.02.2024 | 4,26 | 4,29 | 4,20 | 4,21 | 0,24% | 3.020.218,00 |
| 26.02.2024 | 4,24 | 4,28 | 4,17 | 4,20 | -2,33% | 3.058.297,00 |
| 23.02.2024 | 4,22 | 4,30 | 4,14 | 4,30 | 1,42% | 4.553.220,00 |
| 22.02.2024 | 4,33 | 4,36 | 4,24 | 4,24 | -0,93% | 3.763.998,00 |
| 21.02.2024 | 4,33 | 4,35 | 4,24 | 4,28 | -6,96% | 5.638.332,00 |
| 20.02.2024 | 4,55 | 4,61 | 4,48 | 4,60 | -1,29% | 5.149.874,00 |
| 16.02.2024 | 4,53 | 4,70 | 4,51 | 4,66 | 2,42% | 4.249.626,00 |
| 15.02.2024 | 4,55 | 4,69 | 4,51 | 4,55 | 3,17% | 3.799.274,00 |
| 14.02.2024 | 4,27 | 4,43 | 4,26 | 4,41 | 5,50% | 5.503.486,00 |
| 13.02.2024 | 4,23 | 4,24 | 4,12 | 4,18 | -4,57% | 5.867.972,00 |
| 12.02.2024 | 4,28 | 4,44 | 4,25 | 4,38 | 2,34% | 4.113.389,00 |
| 09.02.2024 | 4,24 | 4,30 | 4,18 | 4,28 | -1,61% | 5.738.639,00 |
| 08.02.2024 | 4,40 | 4,42 | 4,32 | 4,35 | -2,47% | 4.189.778,00 |
| 07.02.2024 | 4,60 | 4,61 | 4,42 | 4,46 | -6,69% | 6.132.468,00 |
| 06.02.2024 | 4,74 | 4,82 | 4,72 | 4,78 | 2,80% | 2.917.869,00 |
| 05.02.2024 | 4,69 | 4,72 | 4,58 | 4,65 | -3,73% | 3.019.974,00 |
| 02.02.2024 | 4,88 | 4,93 | 4,75 | 4,83 | -4,92% | 4.408.495,00 |
| 01.02.2024 | 4,89 | 5,08 | 4,86 | 5,08 | 4,96% | 3.952.869,00 |
| 31.01.2024 | 4,88 | 5,06 | 4,82 | 4,84 | 0,21% | 4.194.023,00 |
| 30.01.2024 | 4,97 | 4,98 | 4,80 | 4,83 | -2,23% | 3.151.217,00 |
| 29.01.2024 | 4,87 | 4,97 | 4,80 | 4,94 | 2,07% | 3.282.558,00 |
| 26.01.2024 | 4,85 | 4,93 | 4,79 | 4,84 | 1,47% | 3.922.364,00 |
| 25.01.2024 | 4,86 | 4,87 | 4,65 | 4,77 | 1,49% | 3.977.761,00 |
| 24.01.2024 | 4,88 | 4,91 | 4,67 | 4,70 | 0,64% | 6.086.138,00 |
| 23.01.2024 | 4,61 | 4,72 | 4,60 | 4,67 | 4,94% | 3.633.537,00 |
| 22.01.2024 | 4,37 | 4,58 | 4,35 | 4,45 | -0,89% | 5.050.044,00 |
| 19.01.2024 | 4,55 | 4,56 | 4,42 | 4,49 | -1,97% | 3.628.029,00 |
| 18.01.2024 | 4,52 | 4,69 | 4,48 | 4,58 | 1,78% | 5.328.964,00 |
| 17.01.2024 | 4,54 | 4,56 | 4,44 | 4,50 | -5,66% | 6.626.775,00 |
| 16.01.2024 | 4,99 | 4,99 | 4,76 | 4,77 | -7,20% | 6.237.958,00 |
| 12.01.2024 | 5,01 | 5,42 | 5,01 | 5,14 | 4,68% | 7.871.778,00 |
| 11.01.2024 | 5,00 | 5,04 | 4,87 | 4,91 | -3,73% | 5.423.223,00 |
| 10.01.2024 | 5,03 | 5,11 | 4,94 | 5,10 | 0,79% | 4.911.020,00 |
| 09.01.2024 | 5,15 | 5,18 | 5,03 | 5,06 | -1,75% | 3.631.620,00 |
| 08.01.2024 | 5,04 | 5,16 | 4,98 | 5,15 | 0,78% | 4.266.387,00 |
| 05.01.2024 | 5,11 | 5,28 | 5,08 | 5,11 | -0,39% | 4.357.494,00 |
| 04.01.2024 | 5,04 | 5,18 | 5,04 | 5,13 | -0,19% | 4.003.940,00 |
| 03.01.2024 | 5,13 | 5,23 | 5,03 | 5,14 | -3,20% | 5.076.837,00 |
| 02.01.2024 | 5,36 | 5,48 | 5,30 | 5,31 | -2,21% | 3.425.484,00 |
| 29.12.2023 | 5,49 | 5,53 | 5,39 | 5,43 | -1,27% | 5.215.328,00 |
| 28.12.2023 | 5,58 | 5,65 | 5,50 | 5,50 | -3,68% | 4.659.856,00 |
| 27.12.2023 | 5,70 | 5,77 | 5,68 | 5,71 | 2,33% | 3.186.697,00 |
| 26.12.2023 | 5,68 | 5,68 | 5,53 | 5,58 | -0,71% | 2.061.322,00 |
| 22.12.2023 | 5,62 | 5,82 | 5,60 | 5,62 | 1,44% | 5.040.232,00 |
| 21.12.2023 | 5,54 | 5,62 | 5,49 | 5,54 | 3,55% | 3.952.006,00 |
| 20.12.2023 | 5,55 | 5,61 | 5,34 | 5,35 | -3,60% | 5.462.351,00 |
| 19.12.2023 | 5,36 | 5,65 | 5,35 | 5,55 | 5,71% | 6.092.116,00 |
| 18.12.2023 | 5,27 | 5,31 | 5,15 | 5,25 | 0,38% | 3.785.610,00 |
| 15.12.2023 | 5,20 | 5,26 | 5,04 | 5,23 | 0,97% | 8.369.249,00 |
| 14.12.2023 | 5,08 | 5,25 | 5,07 | 5,18 | 9,51% | 8.397.780,00 |
| 13.12.2023 | 4,41 | 4,73 | 4,39 | 4,73 | 5,82% | 4.852.584,00 |
| 12.12.2023 | 4,64 | 4,66 | 4,41 | 4,47 | -6,09% | 5.389.780,00 |
| 11.12.2023 | 4,74 | 4,83 | 4,70 | 4,76 | -1,45% | 5.263.660,00 |