17,100€
-0,87%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 16,85 | 17,45 | 16,75 | 17,25 | 2,99% | 2.706,00 |
| 14.08.2026 | 16,70 | 16,90 | 16,45 | 16,75 | 0,00% | 1.202,00 |
| 13.08.2026 | 17,30 | 17,30 | 16,20 | 16,75 | -2,33% | 736,00 |
| 12.08.2026 | 16,80 | 17,75 | 16,75 | 17,15 | 1,78% | 1.707,00 |
| 11.08.2026 | 17,10 | 17,20 | 16,75 | 16,85 | -2,32% | 2.481,00 |
| 10.08.2026 | 17,15 | 17,35 | 16,55 | 17,25 | 1,17% | 1.245,00 |
| 07.08.2026 | 15,80 | 17,40 | 15,70 | 17,05 | 8,95% | 5.109,00 |
| 06.08.2026 | 15,70 | 15,85 | 15,40 | 15,65 | 0,00% | 7.176,00 |
| 05.08.2026 | 15,00 | 15,95 | 15,00 | 15,65 | 6,83% | 2.256,00 |
| 04.08.2026 | 14,30 | 15,05 | 14,25 | 14,65 | 2,09% | 364,00 |
| 03.08.2026 | 13,60 | 14,35 | 13,60 | 14,35 | 5,13% | 4.415,00 |
| 31.07.2026 | 14,05 | 14,05 | 13,35 | 13,65 | -2,15% | 114,00 |
| 30.07.2026 | 13,65 | 13,95 | 13,00 | 13,95 | 2,95% | - |
| 29.07.2026 | 13,70 | 14,05 | 13,35 | 13,55 | -0,73% | 1.206,00 |
| 28.07.2026 | 13,80 | 13,85 | 13,40 | 13,65 | -2,15% | - |
| 27.07.2026 | 14,00 | 14,40 | 13,65 | 13,95 | 0,00% | - |
| 24.07.2026 | 13,65 | 14,20 | 13,60 | 13,95 | 2,95% | - |
| 23.07.2026 | 13,85 | 13,90 | 13,40 | 13,55 | -2,87% | 205,00 |
| 22.07.2026 | 13,50 | 14,15 | 13,40 | 13,95 | 3,72% | 214,00 |
| 21.07.2026 | 12,75 | 13,45 | 12,70 | 13,45 | 7,17% | 2.266,00 |
| 20.07.2026 | 12,80 | 13,10 | 12,55 | 12,55 | -2,33% | 250,00 |
| 17.07.2026 | 13,00 | 13,00 | 12,55 | 12,85 | -0,77% | 159,00 |
| 16.07.2026 | 13,15 | 13,50 | 12,80 | 12,95 | -2,26% | 9.000,00 |
| 15.07.2026 | 13,35 | 13,45 | 12,90 | 13,25 | 0,00% | 956,00 |
| 14.07.2026 | 13,15 | 13,55 | 13,00 | 13,25 | 0,76% | 1.000,00 |
| 13.07.2026 | 13,25 | 13,30 | 12,95 | 13,15 | -0,75% | 1.200,00 |
| 10.07.2026 | 13,10 | 13,50 | 13,00 | 13,25 | 1,53% | 930,00 |
| 09.07.2026 | 12,75 | 13,30 | 12,70 | 13,05 | 3,16% | 39,00 |
| 08.07.2026 | 13,50 | 13,50 | 12,45 | 12,65 | -6,64% | 4.895,00 |
| 07.07.2026 | 14,25 | 14,30 | 13,35 | 13,55 | -5,57% | 3.306,00 |
| 06.07.2026 | 14,60 | 14,75 | 14,05 | 14,35 | 2,14% | 3.887,00 |
| 03.07.2026 | 13,95 | 14,05 | 13,95 | 14,05 | 0,72% | - |
| 02.07.2026 | 13,40 | 14,45 | 13,30 | 13,95 | 3,72% | 2.294,00 |
| 01.07.2026 | 13,35 | 13,85 | 13,00 | 13,45 | 1,51% | 650,00 |
| 30.06.2026 | 13,35 | 13,75 | 13,10 | 13,25 | 0,00% | 800,00 |
| 29.06.2026 | 13,70 | 13,80 | 13,15 | 13,25 | -2,93% | 251,00 |
| 26.06.2026 | 13,35 | 13,95 | 13,20 | 13,65 | 2,25% | 75,00 |
| 25.06.2026 | 12,95 | 13,55 | 12,65 | 13,35 | 4,71% | 2.573,00 |
| 24.06.2026 | 13,65 | 13,70 | 12,60 | 12,75 | -5,90% | 5.615,00 |
| 23.06.2026 | 14,00 | 14,00 | 13,40 | 13,55 | -4,24% | 10,00 |
| 22.06.2026 | 14,15 | 14,25 | 13,70 | 14,15 | -4,39% | - |
| 19.06.2026 | 14,80 | 14,95 | 14,75 | 14,80 | -1,00% | 300,00 |
| 18.06.2026 | 15,05 | 15,35 | 14,50 | 14,95 | 0,00% | 267,00 |
| 17.06.2026 | 15,30 | 15,65 | 14,95 | 14,95 | -2,61% | 500,00 |
| 16.06.2026 | 15,15 | 15,45 | 15,05 | 15,35 | 1,99% | 3.060,00 |
| 15.06.2026 | 14,35 | 15,35 | 14,35 | 15,05 | 9,85% | 4.306,00 |
| 12.06.2026 | 13,25 | 13,90 | 12,75 | 13,70 | 4,18% | 16.145,00 |
| 11.06.2026 | 12,45 | 13,25 | 12,40 | 13,15 | 4,78% | 1.868,00 |
| 10.06.2026 | 12,70 | 12,75 | 12,25 | 12,55 | -3,09% | 7.710,00 |
| 09.06.2026 | 13,30 | 13,50 | 12,55 | 12,95 | -2,26% | 9.906,00 |
| 08.06.2026 | 13,70 | 13,75 | 13,00 | 13,25 | -2,93% | 3.465,00 |
| 05.06.2026 | 14,80 | 14,85 | 13,55 | 13,65 | -8,08% | 2.050,00 |
| 04.06.2026 | 14,95 | 15,20 | 14,65 | 14,85 | 0,00% | - |
| 03.06.2026 | 15,20 | 15,30 | 14,65 | 14,85 | -2,62% | 3.110,00 |
| 02.06.2026 | 15,20 | 15,55 | 14,95 | 15,25 | 0,66% | 3.150,00 |
| 01.06.2026 | 15,70 | 15,70 | 14,65 | 15,15 | -3,19% | 16,00 |
| 29.05.2026 | 15,80 | 17,05 | 15,55 | 15,65 | -0,63% | 8.067,00 |
| 28.05.2026 | 15,10 | 15,95 | 14,80 | 15,75 | 3,96% | 4.620,00 |
| 27.05.2026 | 15,40 | 15,75 | 15,05 | 15,15 | -1,94% | 804,00 |
| 26.05.2026 | 14,70 | 15,55 | 14,70 | 15,45 | 2,32% | 3.447,00 |
| 25.05.2026 | 14,35 | 15,20 | 14,35 | 15,10 | 4,50% | 1.063,00 |
| 22.05.2026 | 14,80 | 14,85 | 14,25 | 14,45 | -2,69% | 300,00 |
| 21.05.2026 | 14,95 | 15,05 | 14,45 | 14,85 | -0,67% | 305,00 |
| 20.05.2026 | 14,10 | 15,05 | 14,00 | 14,95 | 6,41% | 3.087,00 |
| 19.05.2026 | 14,10 | 14,65 | 13,75 | 14,05 | -0,71% | 3.026,00 |
| 18.05.2026 | 13,60 | 14,45 | 13,35 | 14,15 | 4,04% | 1.480,00 |
| 15.05.2026 | 14,65 | 14,70 | 13,40 | 13,60 | -8,42% | 5.607,00 |
| 14.05.2026 | 14,90 | 15,40 | 14,75 | 14,85 | -0,67% | 1.038,00 |
| 13.05.2026 | 15,25 | 15,50 | 14,65 | 14,95 | -2,61% | 560,00 |
| 12.05.2026 | 15,40 | 15,45 | 14,65 | 15,35 | -0,65% | 1.800,00 |
| 11.05.2026 | 14,90 | 15,65 | 14,65 | 15,45 | 2,66% | 625,00 |
| 08.05.2026 | 14,95 | 15,50 | 14,85 | 15,05 | 0,00% | 1.250,00 |
| 07.05.2026 | 15,00 | 15,80 | 14,95 | 15,05 | 1,35% | 1.640,00 |
| 06.05.2026 | 13,80 | 14,95 | 13,55 | 14,85 | 11,24% | 4.487,00 |
| 05.05.2026 | 13,35 | 13,70 | 13,25 | 13,35 | 0,75% | 8.685,00 |
| 04.05.2026 | 13,15 | 13,75 | 13,10 | 13,25 | -0,75% | 2.031,00 |
| 30.04.2026 | 13,10 | 13,60 | 12,95 | 13,35 | 3,09% | 1.181,00 |
| 29.04.2026 | 13,35 | 13,40 | 12,85 | 12,95 | -3,00% | 1.547,00 |
| 28.04.2026 | 14,10 | 14,10 | 13,25 | 13,35 | -4,98% | 851,00 |
| 27.04.2026 | 14,60 | 14,60 | 13,95 | 14,05 | -1,40% | 970,00 |
| 24.04.2026 | 14,30 | 14,35 | 13,90 | 14,25 | 0,35% | 740,00 |
| 23.04.2026 | 14,70 | 14,70 | 13,85 | 14,20 | -2,41% | 10.074,00 |
| 22.04.2026 | 14,90 | 15,15 | 14,55 | 14,55 | -1,36% | 335,00 |
| 21.04.2026 | 15,65 | 15,65 | 14,75 | 14,75 | -5,14% | 1.520,00 |
| 20.04.2026 | 15,70 | 15,75 | 15,35 | 15,55 | -2,51% | 1.858,00 |
| 17.04.2026 | 14,80 | 16,35 | 14,80 | 15,95 | 7,41% | 5.553,00 |
| 16.04.2026 | 14,45 | 15,25 | 14,45 | 14,85 | 3,48% | 1.341,00 |
| 15.04.2026 | 14,40 | 14,85 | 14,35 | 14,35 | -0,69% | 100,00 |
| 14.04.2026 | 14,05 | 14,45 | 14,05 | 14,45 | 2,85% | 245,00 |
| 13.04.2026 | 13,90 | 14,15 | 13,80 | 14,05 | -0,71% | 3.446,00 |
| 10.04.2026 | 14,30 | 14,55 | 13,80 | 14,15 | -1,39% | 3.941,00 |
| 09.04.2026 | 14,30 | 14,55 | 14,00 | 14,35 | 1,41% | 485,00 |
| 08.04.2026 | 14,25 | 15,35 | 14,05 | 14,15 | 3,66% | 5.089,00 |
| 07.04.2026 | 13,75 | 13,90 | 13,25 | 13,65 | -2,50% | 604,00 |
| 02.04.2026 | 13,30 | 14,10 | 13,13 | 14,00 | 0,36% | 6.858,00 |
| 01.04.2026 | 13,38 | 14,35 | 13,35 | 13,95 | 4,89% | 26.841,00 |
| 31.03.2026 | 12,33 | 13,30 | 12,33 | 13,30 | 7,69% | 4.906,00 |
| 30.03.2026 | 12,53 | 12,90 | 12,25 | 12,35 | 0,41% | 5.504,00 |
| 27.03.2026 | 12,30 | 12,58 | 12,05 | 12,30 | 1,44% | 6.508,00 |
| 26.03.2026 | 12,63 | 12,68 | 12,00 | 12,13 | -3,58% | 6.209,00 |