11,660$
3,92%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,05 | 11,72 | 10,94 | 11,64 | 3,74% | 550.779,00 |
| 26.03.2026 | 11,32 | 11,66 | 11,20 | 11,22 | -4,59% | 5.110.104,00 |
| 25.03.2026 | 12,11 | 12,12 | 11,66 | 11,76 | 2,53% | 6.216.588,00 |
| 24.03.2026 | 11,00 | 11,59 | 10,85 | 11,47 | 1,15% | 5.699.277,00 |
| 23.03.2026 | 10,98 | 11,51 | 10,88 | 11,34 | 0,71% | 10.468.001,00 |
| 20.03.2026 | 11,47 | 11,48 | 11,04 | 11,26 | -3,18% | 7.282.208,00 |
| 19.03.2026 | 10,84 | 11,64 | 10,81 | 11,63 | -6,89% | 12.649.245,00 |
| 18.03.2026 | 12,22 | 12,69 | 12,07 | 12,49 | -6,51% | 6.797.757,00 |
| 17.03.2026 | 13,54 | 13,65 | 13,21 | 13,36 | 0,15% | 7.079.155,00 |
| 16.03.2026 | 13,34 | 13,50 | 12,98 | 13,34 | 6,13% | 10.138.052,00 |
| 13.03.2026 | 13,24 | 13,26 | 12,51 | 12,57 | -7,78% | 7.808.316,00 |
| 12.03.2026 | 14,03 | 14,04 | 13,62 | 13,63 | -1,94% | 4.827.156,00 |
| 11.03.2026 | 13,72 | 13,90 | 13,31 | 13,90 | -3,54% | 5.513.294,00 |
| 10.03.2026 | 14,65 | 14,77 | 14,34 | 14,41 | 0,14% | 3.977.679,00 |
| 09.03.2026 | 13,67 | 14,47 | 13,40 | 14,39 | 2,06% | 6.113.414,00 |
| 06.03.2026 | 13,81 | 14,37 | 13,56 | 14,10 | -1,05% | 7.065.546,00 |
| 05.03.2026 | 14,50 | 14,60 | 13,86 | 14,25 | -5,63% | 6.771.513,00 |
| 04.03.2026 | 15,08 | 15,25 | 14,75 | 15,10 | 1,00% | 5.065.889,00 |
| 03.03.2026 | 14,35 | 15,14 | 13,99 | 14,95 | -12,01% | 11.828.180,00 |
| 02.03.2026 | 17,13 | 17,13 | 16,25 | 16,99 | -4,07% | 8.027.390,00 |
| 27.02.2026 | 17,57 | 17,76 | 17,32 | 17,71 | 4,18% | 5.887.838,00 |
| 26.02.2026 | 16,39 | 17,05 | 16,27 | 17,00 | 1,37% | 5.228.106,00 |
| 25.02.2026 | 16,62 | 17,09 | 16,34 | 16,77 | 4,36% | 8.471.206,00 |
| 24.02.2026 | 15,73 | 16,23 | 15,66 | 16,07 | -0,62% | 6.436.197,00 |
| 23.02.2026 | 16,15 | 16,46 | 16,01 | 16,17 | 1,44% | 5.049.601,00 |
| 20.02.2026 | 15,54 | 15,95 | 14,86 | 15,94 | 4,39% | 5.990.490,00 |
| 19.02.2026 | 15,08 | 15,51 | 14,92 | 15,27 | -3,84% | 7.341.294,00 |
| 18.02.2026 | 15,49 | 16,30 | 15,46 | 15,88 | -1,12% | 6.897.233,00 |
| 17.02.2026 | 16,23 | 16,32 | 15,66 | 16,06 | -6,79% | 6.386.379,00 |
| 13.02.2026 | 16,66 | 17,41 | 16,60 | 17,23 | 7,49% | 4.884.267,00 |
| 12.02.2026 | 17,40 | 17,76 | 16,03 | 16,03 | -8,71% | 6.819.898,00 |
| 11.02.2026 | 17,53 | 17,60 | 16,95 | 17,56 | 4,65% | 4.233.627,00 |
| 10.02.2026 | 16,94 | 17,02 | 16,74 | 16,78 | -1,29% | 4.355.709,00 |
| 09.02.2026 | 16,40 | 17,11 | 16,40 | 17,00 | 3,34% | 4.690.459,00 |
| 06.02.2026 | 16,09 | 16,51 | 16,02 | 16,45 | 6,96% | 6.395.807,00 |
| 05.02.2026 | 15,94 | 16,38 | 15,32 | 15,38 | -10,43% | 14.049.750,00 |
| 04.02.2026 | 17,96 | 18,02 | 16,37 | 17,17 | -1,94% | 9.198.805,00 |
| 03.02.2026 | 17,56 | 17,68 | 16,85 | 17,51 | 3,79% | 10.398.527,00 |
| 02.02.2026 | 16,71 | 17,07 | 16,39 | 16,87 | -0,06% | 10.118.008,00 |
| 30.01.2026 | 17,90 | 18,58 | 16,51 | 16,88 | -15,56% | 17.301.300,00 |
| 29.01.2026 | 21,13 | 21,29 | 19,30 | 19,99 | -5,35% | 13.185.493,00 |
| 28.01.2026 | 20,39 | 21,19 | 20,05 | 21,12 | 5,28% | 10.587.241,00 |
| 27.01.2026 | 19,58 | 20,09 | 19,00 | 20,06 | 3,56% | 8.978.451,00 |
| 26.01.2026 | 19,97 | 20,70 | 19,31 | 19,37 | -0,41% | 14.785.758,00 |
| 23.01.2026 | 18,71 | 19,54 | 18,47 | 19,45 | 7,16% | 12.241.962,00 |
| 22.01.2026 | 17,41 | 18,53 | 17,37 | 18,15 | 4,43% | 7.766.616,00 |
| 21.01.2026 | 17,57 | 17,68 | 17,07 | 17,38 | 0,58% | 10.448.220,00 |
| 20.01.2026 | 17,30 | 17,37 | 16,78 | 17,28 | 3,04% | 7.946.243,00 |
| 16.01.2026 | 16,80 | 16,90 | 16,22 | 16,77 | -2,67% | 8.593.630,00 |
| 15.01.2026 | 17,34 | 17,45 | 17,06 | 17,23 | -1,71% | 5.427.225,00 |
| 14.01.2026 | 17,62 | 17,75 | 17,01 | 17,53 | 2,28% | 5.665.917,00 |
| 13.01.2026 | 17,25 | 17,62 | 17,06 | 17,14 | 1,78% | 6.157.139,00 |
| 12.01.2026 | 16,65 | 17,05 | 16,63 | 16,84 | 7,60% | 7.424.112,00 |
| 09.01.2026 | 15,74 | 15,99 | 15,49 | 15,65 | 2,15% | 4.631.906,00 |
| 08.01.2026 | 14,84 | 15,37 | 14,75 | 15,32 | -3,77% | 6.367.051,00 |
| 07.01.2026 | 15,68 | 15,92 | 15,38 | 15,92 | -1,67% | 6.113.526,00 |
| 06.01.2026 | 15,71 | 16,31 | 15,45 | 16,19 | 6,94% | 11.685.436,00 |
| 05.01.2026 | 15,37 | 15,63 | 15,08 | 15,14 | 4,70% | 7.875.693,00 |
| 02.01.2026 | 14,83 | 14,90 | 13,96 | 14,46 | 1,47% | 9.424.876,00 |
| 31.12.2025 | 14,41 | 14,44 | 14,19 | 14,25 | -2,40% | 5.628.876,00 |
| 30.12.2025 | 15,12 | 15,27 | 14,56 | 14,60 | 2,82% | 6.738.231,00 |
| 29.12.2025 | 14,56 | 14,72 | 14,05 | 14,20 | -9,55% | 9.637.081,00 |
| 26.12.2025 | 15,60 | 15,83 | 15,15 | 15,70 | 3,97% | 6.754.090,00 |
| 24.12.2025 | 15,21 | 15,29 | 14,76 | 15,10 | -1,88% | 4.823.500,00 |
| 23.12.2025 | 15,40 | 15,43 | 15,05 | 15,39 | 1,58% | 4.950.152,00 |
| 22.12.2025 | 14,90 | 15,39 | 14,85 | 15,15 | 5,80% | 8.211.640,00 |
| 19.12.2025 | 13,92 | 14,60 | 13,92 | 14,32 | 2,95% | 5.142.369,00 |
| 18.12.2025 | 13,88 | 14,09 | 13,71 | 13,91 | -0,14% | 6.451.900,00 |
| 17.12.2025 | 13,93 | 14,15 | 13,70 | 13,93 | 1,75% | 5.345.058,00 |
| 16.12.2025 | 13,57 | 13,95 | 13,49 | 13,69 | 0,88% | 5.452.235,00 |
| 15.12.2025 | 13,58 | 13,70 | 13,18 | 13,57 | 2,11% | 5.709.136,00 |
| 12.12.2025 | 13,53 | 14,08 | 13,14 | 13,29 | 1,22% | 10.337.340,00 |
| 11.12.2025 | 12,72 | 13,34 | 12,65 | 13,13 | 3,79% | 5.648.671,00 |
| 10.12.2025 | 12,65 | 12,78 | 12,20 | 12,65 | -0,08% | 4.452.805,00 |
| 09.12.2025 | 12,10 | 12,78 | 12,10 | 12,66 | 1,44% | 3.184.255,00 |
| 08.12.2025 | 12,58 | 12,63 | 12,41 | 12,48 | 1,05% | 3.353.556,00 |
| 05.12.2025 | 12,70 | 12,81 | 12,29 | 12,35 | 0,00% | 5.163.569,00 |
| 04.12.2025 | 12,22 | 12,45 | 11,99 | 12,35 | -0,96% | 3.041.369,00 |
| 03.12.2025 | 12,67 | 12,70 | 12,43 | 12,47 | -1,42% | 3.657.059,00 |
| 02.12.2025 | 12,85 | 12,92 | 12,30 | 12,65 | -3,66% | 5.127.368,00 |
| 01.12.2025 | 13,27 | 13,40 | 13,08 | 13,13 | -1,50% | 5.665.839,00 |
| 28.11.2025 | 12,92 | 13,36 | 12,91 | 13,33 | 5,96% | 4.895.090,00 |
| 26.11.2025 | 12,10 | 12,59 | 12,00 | 12,58 | 5,71% | 4.105.932,00 |
| 25.11.2025 | 11,80 | 12,05 | 11,63 | 11,90 | -1,49% | 6.010.402,00 |
| 24.11.2025 | 11,52 | 12,10 | 11,47 | 12,08 | 8,93% | 4.966.834,00 |
| 21.11.2025 | 11,11 | 11,29 | 10,83 | 11,09 | -0,72% | 6.712.341,00 |
| 20.11.2025 | 11,77 | 12,25 | 11,10 | 11,17 | -3,87% | 6.513.271,00 |
| 19.11.2025 | 11,73 | 11,96 | 11,49 | 11,62 | 5,64% | 8.717.033,00 |
| 18.11.2025 | 10,96 | 11,14 | 10,74 | 11,00 | 0,00% | 3.709.596,00 |
| 17.11.2025 | 11,27 | 11,48 | 10,87 | 11,00 | -0,99% | 4.437.901,00 |
| 14.11.2025 | 11,02 | 11,33 | 10,89 | 11,11 | -1,42% | 4.421.733,00 |
| 13.11.2025 | 11,77 | 11,77 | 11,23 | 11,27 | -3,84% | 4.260.269,00 |
| 12.11.2025 | 11,59 | 11,83 | 11,51 | 11,72 | 1,82% | 5.037.046,00 |
| 11.11.2025 | 11,26 | 11,54 | 11,14 | 11,51 | 1,23% | 3.962.655,00 |
| 10.11.2025 | 11,40 | 11,48 | 11,13 | 11,37 | 6,46% | 6.559.937,00 |
| 07.11.2025 | 10,50 | 10,69 | 10,34 | 10,68 | 2,79% | 6.590.578,00 |
| 06.11.2025 | 10,69 | 11,03 | 10,32 | 10,39 | 3,69% | 7.295.560,00 |
| 05.11.2025 | 10,21 | 10,23 | 9,78 | 10,02 | 2,35% | 4.338.827,00 |
| 04.11.2025 | 10,04 | 10,10 | 9,72 | 9,79 | -6,41% | 7.346.403,00 |
| 03.11.2025 | 10,62 | 10,69 | 10,31 | 10,46 | -0,95% | 3.536.604,00 |