9,250€
1,37%
Echtzeit-Aktienkurs Harmony Gold Mining Company Limited
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9,20 | 9,85 | 9,20 | 9,25 | 1,37% | 475,00 |
| 21.11.2024 | 9,03 | 9,35 | 8,95 | 9,13 | 1,67% | - |
| 20.11.2024 | 9,05 | 9,23 | 8,85 | 8,98 | -1,10% | 120,00 |
| 19.11.2024 | 8,80 | 9,35 | 8,80 | 9,08 | 3,42% | 7.446,00 |
| 18.11.2024 | 8,20 | 8,90 | 8,20 | 8,78 | 7,01% | 1.606,00 |
| 15.11.2024 | 8,35 | 8,68 | 8,15 | 8,20 | -2,09% | 4.881,00 |
| 14.11.2024 | 8,55 | 8,55 | 8,30 | 8,38 | -2,05% | 704,00 |
| 13.11.2024 | 8,70 | 9,05 | 8,50 | 8,55 | -1,44% | 7.773,00 |
| 12.11.2024 | 8,88 | 8,88 | 8,45 | 8,68 | -1,14% | 8.027,00 |
| 11.11.2024 | 9,68 | 9,68 | 8,73 | 8,78 | -8,83% | 3.515,00 |
| 08.11.2024 | 9,68 | 9,68 | 9,13 | 9,63 | -0,52% | - |
| 07.11.2024 | 9,48 | 9,78 | 9,43 | 9,68 | 2,38% | 1.150,00 |
| 06.11.2024 | 9,85 | 10,10 | 9,25 | 9,45 | -3,82% | 7.217,00 |
| 05.11.2024 | 9,73 | 10,03 | 9,70 | 9,83 | 1,55% | 241,00 |
| 04.11.2024 | 9,90 | 9,90 | 9,55 | 9,68 | -0,77% | 257,00 |
| 01.11.2024 | 9,90 | 10,20 | 9,75 | 9,75 | -2,01% | 175,00 |
| 31.10.2024 | 10,30 | 10,35 | 9,75 | 9,95 | -3,86% | 16.430,00 |
| 30.10.2024 | 10,60 | 10,70 | 10,25 | 10,35 | -1,43% | 1.822,00 |
| 29.10.2024 | 10,40 | 10,55 | 10,20 | 10,50 | 1,45% | 1.814,00 |
| 28.10.2024 | 10,35 | 10,50 | 10,03 | 10,35 | -0,96% | 6.210,00 |
| 25.10.2024 | 10,75 | 10,75 | 10,35 | 10,45 | -2,34% | 3.970,00 |
| 24.10.2024 | 10,75 | 10,90 | 10,40 | 10,70 | 0,00% | 3.943,00 |
| 23.10.2024 | 11,25 | 11,40 | 10,50 | 10,70 | -5,31% | 6.392,00 |
| 22.10.2024 | 11,15 | 11,35 | 11,00 | 11,30 | 0,44% | 4.414,00 |
| 21.10.2024 | 10,85 | 11,30 | 10,70 | 11,25 | 3,21% | 10.045,00 |
| 18.10.2024 | 10,65 | 11,00 | 10,30 | 10,90 | 2,83% | 11.583,00 |
| 17.10.2024 | 9,70 | 10,70 | 9,65 | 10,60 | 8,44% | 20.721,00 |
| 16.10.2024 | 9,23 | 10,00 | 9,23 | 9,78 | 5,96% | 12.427,00 |
| 15.10.2024 | 9,00 | 9,23 | 8,88 | 9,23 | 2,50% | 380,00 |
| 14.10.2024 | 9,13 | 9,18 | 8,75 | 9,00 | -1,37% | 63,00 |
| 11.10.2024 | 9,10 | 9,28 | 9,00 | 9,13 | -0,54% | 2.285,00 |
| 10.10.2024 | 8,50 | 9,25 | 8,43 | 9,18 | 7,94% | 2.324,00 |
| 09.10.2024 | 8,58 | 8,58 | 8,33 | 8,50 | 0,00% | 2.000,00 |
| 08.10.2024 | 8,55 | 8,58 | 8,33 | 8,50 | -0,87% | 4.988,00 |
| 07.10.2024 | 8,95 | 9,00 | 8,50 | 8,58 | -4,46% | 1.110,00 |
| 04.10.2024 | 9,03 | 9,10 | 8,78 | 8,98 | -0,28% | 3.680,00 |
| 03.10.2024 | 9,58 | 9,63 | 8,90 | 9,00 | -6,01% | 5.110,00 |
| 02.10.2024 | 9,78 | 9,78 | 9,45 | 9,58 | -2,05% | 2.471,00 |
| 01.10.2024 | 9,05 | 9,83 | 9,05 | 9,78 | 6,83% | 2.460,00 |
| 30.09.2024 | 9,70 | 9,73 | 9,00 | 9,15 | -5,91% | 7.495,00 |
| 27.09.2024 | 9,68 | 9,90 | 9,55 | 9,73 | 0,00% | 4.517,00 |
| 26.09.2024 | 9,58 | 9,90 | 9,58 | 9,73 | 1,04% | 7.048,00 |
| 25.09.2024 | 9,63 | 9,70 | 9,35 | 9,63 | -0,52% | 3.170,00 |
| 24.09.2024 | 9,38 | 9,68 | 9,25 | 9,68 | 2,11% | 20.514,00 |
| 23.09.2024 | 9,23 | 9,75 | 9,18 | 9,48 | 2,71% | 22.635,00 |
| 20.09.2024 | 8,85 | 9,30 | 8,85 | 9,23 | 4,53% | 370,00 |
| 19.09.2024 | 8,85 | 9,08 | 8,78 | 8,83 | -0,28% | 301,00 |
| 18.09.2024 | 9,05 | 9,30 | 8,75 | 8,85 | -2,48% | 1.050,00 |
| 17.09.2024 | 9,05 | 9,15 | 8,88 | 9,08 | 0,00% | 2.440,00 |
| 16.09.2024 | 8,85 | 9,10 | 8,70 | 9,08 | 2,54% | 2.053,00 |
| 13.09.2024 | 8,65 | 9,05 | 8,63 | 8,85 | 2,61% | 252,00 |
| 12.09.2024 | 7,98 | 8,68 | 7,85 | 8,63 | 7,81% | 2.399,00 |
| 11.09.2024 | 7,95 | 8,00 | 7,63 | 8,00 | 0,31% | 5.817,00 |
| 10.09.2024 | 8,08 | 8,10 | 7,70 | 7,98 | -1,24% | 113,00 |
| 09.09.2024 | 7,85 | 8,13 | 7,85 | 8,08 | 1,89% | 120,00 |
| 06.09.2024 | 8,05 | 8,30 | 7,90 | 7,93 | -1,86% | 943,00 |
| 05.09.2024 | 8,13 | 8,18 | 7,50 | 8,08 | -0,62% | 5.812,00 |
| 04.09.2024 | 8,30 | 8,50 | 8,10 | 8,13 | -2,11% | 1.371,00 |
| 03.09.2024 | 8,70 | 8,80 | 8,23 | 8,30 | -4,60% | 2.450,00 |
| 02.09.2024 | 8,75 | 8,83 | 8,68 | 8,70 | -0,57% | 2.090,00 |
| 30.08.2024 | 9,38 | 9,50 | 8,70 | 8,75 | -6,67% | 2.168,00 |
| 29.08.2024 | 9,25 | 9,60 | 9,25 | 9,38 | 2,18% | 1.490,00 |
| 28.08.2024 | 9,18 | 9,30 | 9,05 | 9,18 | 0,00% | 331,00 |
| 27.08.2024 | 9,20 | 9,70 | 9,05 | 9,18 | 0,00% | 2.280,00 |
| 26.08.2024 | 9,25 | 9,60 | 9,10 | 9,18 | -1,08% | 5.082,00 |
| 23.08.2024 | 9,48 | 9,65 | 9,10 | 9,28 | -2,11% | 3.555,00 |
| 22.08.2024 | 10,03 | 10,05 | 9,40 | 9,48 | -5,49% | 1.820,00 |
| 21.08.2024 | 10,05 | 10,13 | 9,85 | 10,03 | 0,00% | 2.881,00 |
| 20.08.2024 | 9,78 | 10,25 | 9,75 | 10,03 | 1,52% | 8.669,00 |
| 19.08.2024 | 9,60 | 9,88 | 9,40 | 9,88 | 2,60% | 5.874,00 |
| 16.08.2024 | 9,20 | 9,68 | 9,00 | 9,63 | 4,34% | 1.744,00 |
| 15.08.2024 | 9,08 | 9,38 | 9,08 | 9,23 | 1,65% | 379,00 |
| 14.08.2024 | 9,03 | 9,30 | 8,90 | 9,08 | -0,55% | 4.158,00 |
| 13.08.2024 | 8,75 | 9,18 | 8,75 | 9,13 | 3,40% | 1.010,00 |
| 12.08.2024 | 8,70 | 8,85 | 8,65 | 8,83 | 1,73% | 3.680,00 |
| 09.08.2024 | 8,60 | 8,78 | 8,55 | 8,68 | 0,58% | 1.750,00 |
| 08.08.2024 | 8,28 | 8,73 | 8,25 | 8,63 | 3,92% | 2.482,00 |
| 07.08.2024 | 8,45 | 8,85 | 8,10 | 8,30 | -1,78% | 11.118,00 |
| 06.08.2024 | 8,15 | 8,53 | 8,13 | 8,45 | 3,36% | 387,00 |
| 05.08.2024 | 8,45 | 8,45 | 7,70 | 8,18 | -2,97% | 12.842,00 |
| 02.08.2024 | 9,00 | 9,18 | 8,35 | 8,43 | -5,07% | 13.540,00 |
| 01.08.2024 | 9,00 | 9,23 | 8,78 | 8,88 | -1,11% | 4.710,00 |
| 31.07.2024 | 8,38 | 9,03 | 8,35 | 8,98 | 6,53% | 5.951,00 |
| 30.07.2024 | 8,13 | 8,50 | 8,10 | 8,43 | 3,69% | 1.370,00 |
| 29.07.2024 | 8,10 | 8,33 | 7,95 | 8,13 | 0,00% | 2.660,00 |
| 26.07.2024 | 7,83 | 8,25 | 7,80 | 8,13 | 4,17% | 3.469,00 |
| 25.07.2024 | 8,23 | 8,25 | 7,75 | 7,80 | -5,17% | 4.280,00 |
| 24.07.2024 | 8,38 | 8,70 | 8,23 | 8,23 | -1,79% | 4.262,00 |
| 23.07.2024 | 8,28 | 8,50 | 8,20 | 8,38 | 0,90% | 3.807,00 |
| 22.07.2024 | 8,68 | 8,70 | 8,25 | 8,30 | -3,21% | 2.982,00 |
| 19.07.2024 | 9,28 | 9,45 | 8,58 | 8,58 | -7,55% | 7.967,00 |
| 18.07.2024 | 9,78 | 9,83 | 9,20 | 9,28 | -4,13% | 1.815,00 |
| 17.07.2024 | 10,03 | 10,20 | 9,50 | 9,68 | -3,49% | 8.227,00 |
| 16.07.2024 | 8,70 | 10,15 | 8,63 | 10,03 | 15,23% | 16.290,00 |
| 15.07.2024 | 8,85 | 8,88 | 8,55 | 8,70 | -1,69% | 2.656,00 |
| 12.07.2024 | 9,23 | 9,23 | 8,85 | 8,85 | -4,07% | 2.400,00 |
| 11.07.2024 | 8,95 | 9,33 | 8,90 | 9,23 | 3,36% | 4.296,00 |
| 10.07.2024 | 8,93 | 9,08 | 8,88 | 8,93 | 0,00% | 921,00 |
| 09.07.2024 | 8,88 | 9,05 | 8,80 | 8,93 | 0,56% | 3.049,00 |
| 08.07.2024 | 8,98 | 9,03 | 8,75 | 8,88 | -1,39% | 2.632,00 |