8,280$
-0,96%
Echtzeit-Aktienkurs Sibanye Stillwater Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sibanye Stillwater Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |