13,100€
-2,78%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 13,73 | 13,73 | 13,03 | 13,10 | -2,78% | - |
| 29.05.2025 | 13,48 | 13,48 | 12,90 | 13,48 | 1,70% | - |
| 28.05.2025 | 13,23 | 13,38 | 12,90 | 13,25 | 1,92% | - |
| 27.05.2025 | 13,90 | 13,90 | 12,65 | 13,00 | -4,76% | - |
| 26.05.2025 | 14,10 | 14,25 | 13,45 | 13,65 | -3,53% | 1.000,00 |
| 23.05.2025 | 13,95 | 14,45 | 13,68 | 14,15 | 3,28% | - |
| 22.05.2025 | 14,05 | 14,05 | 13,48 | 13,70 | -0,72% | - |
| 21.05.2025 | 14,15 | 14,15 | 13,70 | 13,80 | -0,72% | 214,00 |
| 20.05.2025 | 13,60 | 13,90 | 13,18 | 13,90 | 3,73% | - |
| 19.05.2025 | 13,48 | 13,58 | 13,13 | 13,40 | 1,32% | 80,00 |
| 16.05.2025 | 13,45 | 13,48 | 12,68 | 13,23 | 0,19% | - |
| 15.05.2025 | 13,15 | 13,23 | 12,43 | 13,20 | 2,33% | - |
| 14.05.2025 | 13,30 | 13,35 | 12,40 | 12,90 | -1,15% | - |
| 13.05.2025 | 13,25 | 13,40 | 12,85 | 13,05 | 0,38% | 150,00 |
| 12.05.2025 | 14,50 | 14,68 | 12,88 | 13,00 | -8,77% | 150,00 |
| 09.05.2025 | 14,05 | 14,43 | 13,75 | 14,25 | 3,26% | 25,00 |
| 08.05.2025 | 14,78 | 14,80 | 13,80 | 13,80 | -4,00% | 60,00 |
| 07.05.2025 | 14,98 | 15,03 | 14,18 | 14,38 | -1,37% | 200,00 |
| 06.05.2025 | 14,05 | 15,00 | 14,00 | 14,58 | 3,74% | 200,00 |
| 05.05.2025 | 13,35 | 14,35 | 13,25 | 14,05 | 5,44% | 577,00 |
| 02.05.2025 | 13,63 | 13,83 | 13,08 | 13,33 | -1,30% | 1.000,00 |
| 30.04.2025 | 13,50 | 14,08 | 13,30 | 13,50 | 0,00% | - |
| 29.04.2025 | 13,65 | 13,70 | 13,35 | 13,50 | -1,10% | - |
| 28.04.2025 | 13,55 | 13,65 | 13,10 | 13,65 | 0,74% | 180,00 |
| 25.04.2025 | 14,05 | 14,05 | 13,33 | 13,55 | -3,39% | 100,00 |
| 24.04.2025 | 14,15 | 14,43 | 13,78 | 14,03 | -1,23% | - |
| 23.04.2025 | 14,90 | 15,10 | 13,73 | 14,20 | -4,38% | 300,00 |
| 22.04.2025 | 15,23 | 16,15 | 14,75 | 14,85 | -3,88% | - |
| 17.04.2025 | 15,95 | 16,00 | 15,15 | 15,45 | -2,22% | 1.000,00 |
| 16.04.2025 | 15,40 | 16,78 | 15,25 | 15,80 | 2,60% | 1.210,00 |
| 15.04.2025 | 14,93 | 15,68 | 14,88 | 15,40 | 3,36% | 2.000,00 |
| 14.04.2025 | 15,18 | 15,68 | 14,60 | 14,90 | -1,81% | 2.400,00 |
| 11.04.2025 | 14,55 | 15,38 | 14,35 | 15,18 | 4,30% | - |
| 10.04.2025 | 13,45 | 14,68 | 13,18 | 14,55 | 7,78% | 750,00 |
| 09.04.2025 | 11,70 | 13,75 | 11,65 | 13,50 | 14,16% | 1.199,00 |
| 08.04.2025 | 11,85 | 12,73 | 11,70 | 11,83 | -0,21% | 1.300,00 |
| 07.04.2025 | 11,50 | 12,75 | 10,63 | 11,85 | -0,42% | 100,00 |
| 04.04.2025 | 13,25 | 13,30 | 11,80 | 11,90 | -10,19% | 1.400,00 |
| 03.04.2025 | 13,70 | 14,05 | 12,35 | 13,25 | -4,68% | 870,00 |
| 02.04.2025 | 14,00 | 14,25 | 13,55 | 13,90 | -0,71% | 57,00 |
| 01.04.2025 | 13,70 | 14,05 | 13,45 | 14,00 | 2,56% | 2.400,00 |
| 31.03.2025 | 13,10 | 13,70 | 13,00 | 13,65 | 4,20% | 200,00 |
| 28.03.2025 | 11,90 | 13,30 | 11,90 | 13,10 | 10,08% | 575,00 |
| 27.03.2025 | 11,65 | 11,95 | 11,60 | 11,90 | 2,15% | 170,00 |
| 26.03.2025 | 11,65 | 11,80 | 11,55 | 11,65 | 0,00% | - |
| 25.03.2025 | 11,70 | 12,10 | 11,55 | 11,65 | -0,43% | 5,00 |
| 24.03.2025 | 11,85 | 11,90 | 11,60 | 11,70 | -1,27% | - |
| 21.03.2025 | 11,85 | 11,95 | 11,55 | 11,85 | 0,00% | - |
| 20.03.2025 | 11,50 | 12,00 | 11,45 | 11,85 | 3,04% | 200,00 |
| 19.03.2025 | 11,35 | 11,55 | 11,05 | 11,50 | 1,32% | - |
| 18.03.2025 | 11,25 | 11,75 | 11,25 | 11,35 | 0,89% | 1.755,00 |
| 17.03.2025 | 11,10 | 11,30 | 10,95 | 11,25 | 1,35% | - |
| 14.03.2025 | 11,35 | 11,65 | 11,05 | 11,10 | -1,77% | - |
| 13.03.2025 | 10,95 | 11,40 | 10,80 | 11,30 | 2,73% | - |
| 12.03.2025 | 11,10 | 11,15 | 10,70 | 11,00 | -0,90% | - |
| 11.03.2025 | 10,70 | 11,15 | 10,65 | 11,10 | 4,23% | - |
| 10.03.2025 | 10,95 | 11,10 | 10,55 | 10,65 | -2,74% | - |
| 07.03.2025 | 10,05 | 11,05 | 10,03 | 10,95 | 8,96% | 3.000,00 |
| 06.03.2025 | 10,10 | 10,15 | 9,58 | 10,05 | -0,50% | 1.500,00 |
| 05.03.2025 | 10,00 | 10,10 | 9,63 | 10,10 | 1,76% | - |
| 04.03.2025 | 9,58 | 10,15 | 9,43 | 9,93 | 3,66% | 400,00 |
| 03.03.2025 | 9,63 | 9,88 | 9,45 | 9,58 | 0,00% | 500,00 |
| 28.02.2025 | 9,63 | 9,73 | 9,13 | 9,58 | -1,03% | 110,00 |
| 27.02.2025 | 10,45 | 10,45 | 9,68 | 9,68 | -7,42% | - |
| 26.02.2025 | 10,35 | 10,45 | 10,00 | 10,45 | 0,97% | 400,00 |
| 25.02.2025 | 10,60 | 10,70 | 10,15 | 10,35 | -2,82% | - |
| 24.02.2025 | 10,50 | 10,75 | 10,40 | 10,65 | 2,40% | - |
| 21.02.2025 | 11,15 | 11,25 | 10,40 | 10,40 | -6,73% | 1.000,00 |
| 20.02.2025 | 10,70 | 11,45 | 10,70 | 11,15 | 4,69% | 250,00 |
| 19.02.2025 | 10,95 | 11,05 | 10,50 | 10,65 | -2,74% | - |
| 18.02.2025 | 10,90 | 11,00 | 10,80 | 10,95 | 0,46% | - |
| 17.02.2025 | 10,80 | 10,95 | 10,75 | 10,90 | 0,93% | - |
| 14.02.2025 | 11,35 | 11,50 | 10,80 | 10,80 | -4,85% | 30,00 |
| 13.02.2025 | 11,45 | 11,60 | 11,25 | 11,35 | -0,44% | - |
| 12.02.2025 | 11,70 | 11,70 | 11,10 | 11,40 | -2,56% | 250,00 |
| 11.02.2025 | 11,95 | 12,00 | 11,50 | 11,70 | -2,09% | 1.750,00 |
| 10.02.2025 | 11,60 | 12,10 | 11,45 | 11,95 | 3,02% | 100,00 |
| 07.02.2025 | 11,65 | 11,80 | 11,45 | 11,60 | -0,43% | 23,00 |
| 06.02.2025 | 11,45 | 11,80 | 11,35 | 11,65 | 1,75% | - |
| 05.02.2025 | 11,45 | 11,65 | 11,35 | 11,45 | 0,44% | 100,00 |
| 04.02.2025 | 11,45 | 11,50 | 11,20 | 11,40 | -0,44% | 2.000,00 |
| 03.02.2025 | 10,75 | 11,65 | 10,65 | 11,45 | 5,53% | 1.220,00 |
| 31.01.2025 | 10,95 | 11,10 | 10,75 | 10,85 | -0,46% | - |
| 30.01.2025 | 10,40 | 10,95 | 10,40 | 10,90 | 4,81% | - |
| 29.01.2025 | 10,20 | 10,65 | 10,20 | 10,40 | 1,96% | - |
| 28.01.2025 | 10,00 | 10,35 | 9,93 | 10,20 | 2,00% | - |
| 27.01.2025 | 10,35 | 10,45 | 9,90 | 10,00 | -3,38% | - |
| 24.01.2025 | 10,05 | 10,55 | 10,00 | 10,35 | 2,99% | 5.104,00 |
| 23.01.2025 | 10,03 | 10,05 | 9,85 | 10,05 | 0,25% | - |
| 22.01.2025 | 9,83 | 10,40 | 9,78 | 10,03 | 2,04% | - |
| 21.01.2025 | 9,45 | 9,98 | 9,35 | 9,83 | 3,97% | - |
| 20.01.2025 | 9,53 | 9,58 | 9,18 | 9,45 | -0,79% | - |
| 17.01.2025 | 9,18 | 9,58 | 9,18 | 9,53 | 3,81% | 469,00 |
| 16.01.2025 | 9,28 | 9,63 | 9,13 | 9,18 | -1,08% | - |
| 15.01.2025 | 9,13 | 9,53 | 9,13 | 9,28 | 1,64% | 599,00 |
| 14.01.2025 | 8,83 | 9,18 | 8,78 | 9,13 | 3,40% | 469,00 |
| 13.01.2025 | 8,90 | 9,23 | 8,78 | 8,83 | -0,84% | 220,00 |
| 10.01.2025 | 8,80 | 9,15 | 8,73 | 8,90 | 1,14% | - |
| 09.01.2025 | 8,38 | 8,80 | 8,33 | 8,80 | 5,07% | - |
| 08.01.2025 | 8,18 | 8,58 | 8,18 | 8,38 | 2,45% | - |