3,670$
3,09%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.12.2024 | 3,80 | 3,81 | 3,51 | 3,56 | -6,32% | 7.044.130,00 |
17.12.2024 | 3,84 | 3,86 | 3,77 | 3,80 | -2,31% | 6.064.494,00 |
16.12.2024 | 4,00 | 4,00 | 3,86 | 3,89 | -2,99% | 4.532.462,00 |
13.12.2024 | 4,10 | 4,10 | 3,96 | 4,01 | -3,14% | 5.970.188,00 |
12.12.2024 | 4,26 | 4,30 | 4,13 | 4,14 | -4,17% | 3.490.007,00 |
11.12.2024 | 4,27 | 4,38 | 4,26 | 4,32 | 3,60% | 5.075.779,00 |
10.12.2024 | 4,22 | 4,30 | 4,14 | 4,17 | 1,96% | 5.184.178,00 |
09.12.2024 | 4,15 | 4,27 | 4,07 | 4,09 | 5,14% | 6.824.410,00 |
06.12.2024 | 4,00 | 4,00 | 3,81 | 3,89 | -2,51% | 4.502.174,00 |
05.12.2024 | 4,04 | 4,10 | 3,97 | 3,99 | -2,21% | 5.160.548,00 |
04.12.2024 | 4,19 | 4,23 | 4,04 | 4,08 | -3,77% | 3.265.068,00 |
03.12.2024 | 4,15 | 4,27 | 4,12 | 4,24 | 2,42% | 4.347.265,00 |
02.12.2024 | 4,06 | 4,15 | 4,03 | 4,14 | 1,22% | 4.456.481,00 |
29.11.2024 | 4,02 | 4,09 | 4,00 | 4,09 | 1,74% | 2.325.800,00 |
27.11.2024 | 4,08 | 4,11 | 4,00 | 4,02 | -0,50% | 4.438.693,00 |
26.11.2024 | 4,07 | 4,08 | 3,99 | 4,04 | -0,74% | 4.867.382,00 |
25.11.2024 | 4,07 | 4,14 | 4,04 | 4,07 | -3,55% | 3.679.731,00 |
22.11.2024 | 4,23 | 4,27 | 4,17 | 4,22 | -1,17% | 3.350.577,00 |
21.11.2024 | 4,17 | 4,29 | 4,15 | 4,27 | 1,67% | 727.203,00 |
20.11.2024 | 4,25 | 4,28 | 4,18 | 4,20 | -2,55% | 3.885.194,00 |
19.11.2024 | 4,27 | 4,35 | 4,17 | 4,31 | 1,41% | 3.905.035,00 |
18.11.2024 | 4,19 | 4,32 | 4,15 | 4,25 | 6,78% | 6.683.686,00 |
15.11.2024 | 4,07 | 4,13 | 3,93 | 3,98 | -1,97% | 5.349.695,00 |
14.11.2024 | 3,98 | 4,12 | 3,97 | 4,06 | 0,74% | 6.012.915,00 |
13.11.2024 | 4,19 | 4,21 | 4,02 | 4,03 | -2,18% | 6.034.233,00 |
12.11.2024 | 4,13 | 4,19 | 3,99 | 4,12 | -2,37% | 7.556.896,00 |
11.11.2024 | 4,45 | 4,47 | 4,16 | 4,22 | -8,26% | 9.632.439,00 |
08.11.2024 | 4,66 | 4,72 | 4,51 | 4,60 | -4,96% | 6.942.853,00 |
07.11.2024 | 4,87 | 4,92 | 4,76 | 4,84 | 3,64% | 6.102.557,00 |
06.11.2024 | 4,50 | 4,73 | 4,50 | 4,67 | -3,91% | 6.913.608,00 |
05.11.2024 | 5,03 | 5,19 | 4,84 | 4,86 | 7,28% | 9.554.517,00 |
04.11.2024 | 4,61 | 4,71 | 4,50 | 4,53 | -2,37% | 4.232.932,00 |
01.11.2024 | 4,83 | 4,89 | 4,63 | 4,64 | -0,64% | 4.417.647,00 |
31.10.2024 | 4,82 | 4,82 | 4,58 | 4,67 | -4,50% | 8.142.387,00 |
30.10.2024 | 4,96 | 5,04 | 4,86 | 4,89 | -6,32% | 7.148.698,00 |
29.10.2024 | 5,14 | 5,29 | 5,10 | 5,22 | 3,57% | 9.361.918,00 |
28.10.2024 | 5,02 | 5,12 | 4,95 | 5,04 | 2,23% | 6.872.142,00 |
25.10.2024 | 4,92 | 5,13 | 4,83 | 4,93 | -0,60% | 13.312.752,00 |
24.10.2024 | 4,84 | 5,04 | 4,65 | 4,96 | 12,73% | 17.021.670,00 |
23.10.2024 | 4,46 | 4,49 | 4,27 | 4,40 | -6,78% | 10.073.884,00 |
22.10.2024 | 4,57 | 4,76 | 4,48 | 4,72 | 5,12% | 7.888.400,00 |
21.10.2024 | 4,55 | 4,57 | 4,35 | 4,49 | 1,13% | 6.861.725,00 |
18.10.2024 | 4,17 | 4,49 | 4,17 | 4,44 | 9,09% | 8.344.610,00 |
17.10.2024 | 4,05 | 4,15 | 4,02 | 4,07 | 0,74% | 4.385.061,00 |
16.10.2024 | 3,90 | 4,07 | 3,90 | 4,04 | 5,21% | 6.219.327,00 |
15.10.2024 | 3,95 | 3,97 | 3,82 | 3,84 | -4,71% | 7.935.386,00 |
14.10.2024 | 4,07 | 4,19 | 4,01 | 4,03 | -3,36% | 5.714.690,00 |
11.10.2024 | 4,15 | 4,28 | 4,13 | 4,17 | 1,96% | 4.827.258,00 |
10.10.2024 | 4,04 | 4,17 | 3,91 | 4,09 | -5,54% | 12.889.035,00 |
09.10.2024 | 4,30 | 4,38 | 4,26 | 4,33 | -1,14% | 3.689.964,00 |
08.10.2024 | 4,34 | 4,42 | 4,30 | 4,38 | -2,01% | 4.750.984,00 |
07.10.2024 | 4,65 | 4,66 | 4,42 | 4,47 | -4,28% | 4.837.703,00 |
04.10.2024 | 4,57 | 4,75 | 4,56 | 4,67 | 3,55% | 4.787.658,00 |
03.10.2024 | 4,48 | 4,56 | 4,45 | 4,51 | -1,74% | 4.589.090,00 |
02.10.2024 | 4,51 | 4,69 | 4,51 | 4,59 | 4,79% | 7.679.319,00 |
01.10.2024 | 4,35 | 4,46 | 4,28 | 4,38 | 6,57% | 5.466.086,00 |
30.09.2024 | 4,23 | 4,27 | 4,08 | 4,11 | -5,95% | 5.217.647,00 |
27.09.2024 | 4,49 | 4,52 | 4,35 | 4,37 | -3,10% | 4.378.777,00 |
26.09.2024 | 4,45 | 4,55 | 4,42 | 4,51 | 3,68% | 6.742.415,00 |
25.09.2024 | 4,41 | 4,46 | 4,34 | 4,35 | -2,47% | 4.213.524,00 |
24.09.2024 | 4,30 | 4,50 | 4,28 | 4,46 | 6,19% | 5.666.693,00 |
23.09.2024 | 4,24 | 4,30 | 4,16 | 4,20 | 1,45% | 3.962.488,00 |
20.09.2024 | 4,23 | 4,28 | 4,11 | 4,14 | -2,13% | 5.101.321,00 |
19.09.2024 | 4,33 | 4,36 | 4,21 | 4,23 | 2,42% | 4.320.931,00 |
18.09.2024 | 4,25 | 4,36 | 4,07 | 4,13 | -2,82% | 5.145.247,00 |
17.09.2024 | 4,25 | 4,31 | 4,19 | 4,25 | 1,19% | 7.300.691,00 |
16.09.2024 | 4,11 | 4,26 | 4,09 | 4,20 | 4,74% | 7.807.864,00 |
13.09.2024 | 3,98 | 4,08 | 3,85 | 4,01 | 7,51% | 11.735.877,00 |
12.09.2024 | 3,53 | 3,78 | 3,45 | 3,73 | 10,03% | 13.488.771,00 |
11.09.2024 | 3,21 | 3,40 | 3,15 | 3,39 | 6,60% | 13.765.928,00 |
10.09.2024 | 3,40 | 3,40 | 3,08 | 3,18 | -5,64% | 16.201.710,00 |
09.09.2024 | 3,52 | 3,55 | 3,36 | 3,37 | -3,99% | 7.269.753,00 |
06.09.2024 | 3,68 | 3,69 | 3,50 | 3,51 | -3,31% | 4.215.787,00 |
05.09.2024 | 3,70 | 3,75 | 3,63 | 3,63 | -0,55% | 3.958.814,00 |
04.09.2024 | 3,58 | 3,72 | 3,58 | 3,65 | 2,82% | 6.041.794,00 |
03.09.2024 | 3,82 | 3,85 | 3,51 | 3,55 | -8,74% | 14.903.144,00 |
30.08.2024 | 4,02 | 4,03 | 3,85 | 3,89 | -5,81% | 10.808.911,00 |
29.08.2024 | 4,16 | 4,22 | 4,12 | 4,13 | 0,24% | 2.256.077,00 |
28.08.2024 | 4,25 | 4,26 | 4,08 | 4,12 | -6,36% | 4.590.698,00 |
27.08.2024 | 4,39 | 4,44 | 4,35 | 4,40 | 0,00% | 1.907.240,00 |
26.08.2024 | 4,47 | 4,49 | 4,37 | 4,40 | -0,23% | 2.687.777,00 |
23.08.2024 | 4,35 | 4,46 | 4,31 | 4,41 | 3,28% | 4.323.057,00 |
22.08.2024 | 4,42 | 4,43 | 4,25 | 4,27 | -6,15% | 4.124.953,00 |
21.08.2024 | 4,47 | 4,55 | 4,43 | 4,55 | 2,48% | 3.790.595,00 |
20.08.2024 | 4,52 | 4,55 | 4,37 | 4,44 | 0,45% | 3.414.336,00 |
19.08.2024 | 4,25 | 4,44 | 4,25 | 4,42 | 4,49% | 3.978.664,00 |
16.08.2024 | 4,20 | 4,26 | 4,16 | 4,23 | 0,48% | 3.479.919,00 |
15.08.2024 | 4,16 | 4,25 | 4,11 | 4,21 | 2,93% | 3.891.153,00 |
14.08.2024 | 4,08 | 4,11 | 4,02 | 4,09 | -0,24% | 2.729.088,00 |
13.08.2024 | 3,98 | 4,15 | 3,96 | 4,10 | 2,24% | 3.436.057,00 |
12.08.2024 | 3,97 | 4,05 | 3,90 | 4,01 | 1,26% | 5.243.682,00 |
09.08.2024 | 4,03 | 4,05 | 3,91 | 3,96 | -0,25% | 4.198.132,00 |
08.08.2024 | 3,94 | 4,00 | 3,91 | 3,97 | 1,02% | 5.651.791,00 |
07.08.2024 | 4,09 | 4,14 | 3,92 | 3,93 | -2,96% | 5.897.695,00 |
06.08.2024 | 3,97 | 4,08 | 3,96 | 4,05 | 1,25% | 5.224.462,00 |
05.08.2024 | 4,03 | 4,12 | 3,98 | 4,00 | -4,76% | 7.574.554,00 |
02.08.2024 | 4,45 | 4,45 | 4,16 | 4,20 | -4,33% | 6.718.095,00 |
01.08.2024 | 4,53 | 4,57 | 4,33 | 4,39 | -3,09% | 4.991.175,00 |
31.07.2024 | 4,52 | 4,62 | 4,50 | 4,53 | 4,38% | 4.762.455,00 |
30.07.2024 | 4,29 | 4,34 | 4,25 | 4,34 | 1,88% | 3.584.741,00 |