15,450€
-2,22%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 15,90 | 16,20 | 15,10 | 15,45 | -2,22% | 5.836,00 |
| 16.04.2025 | 15,98 | 16,78 | 15,60 | 15,80 | 2,60% | 9.168,00 |
| 15.04.2025 | 14,98 | 15,65 | 14,93 | 15,40 | 2,33% | 1.003,00 |
| 14.04.2025 | 15,90 | 15,90 | 14,50 | 15,05 | -0,82% | 8.247,00 |
| 11.04.2025 | 14,75 | 15,50 | 14,35 | 15,18 | 4,66% | 16.783,00 |
| 10.04.2025 | 13,40 | 14,68 | 13,13 | 14,50 | 8,01% | 4.245,00 |
| 09.04.2025 | 11,75 | 13,65 | 11,73 | 13,43 | 13,29% | 3.487,00 |
| 08.04.2025 | 11,93 | 12,75 | 11,70 | 11,85 | 0,00% | 1.370,00 |
| 07.04.2025 | 11,63 | 12,78 | 10,30 | 11,85 | 0,00% | 20.427,00 |
| 04.04.2025 | 13,20 | 13,40 | 11,70 | 11,85 | -10,57% | 7.484,00 |
| 03.04.2025 | 14,40 | 14,40 | 12,25 | 13,25 | -4,68% | 8.135,00 |
| 02.04.2025 | 14,00 | 14,25 | 13,40 | 13,90 | -0,71% | 12.230,00 |
| 01.04.2025 | 13,55 | 14,05 | 13,45 | 14,00 | 2,56% | 20.569,00 |
| 31.03.2025 | 13,00 | 13,70 | 12,95 | 13,65 | 4,60% | 10.321,00 |
| 28.03.2025 | 12,10 | 13,30 | 11,95 | 13,05 | 9,66% | 13.157,00 |
| 27.03.2025 | 11,60 | 12,00 | 11,60 | 11,90 | 2,15% | 3.899,00 |
| 26.03.2025 | 11,80 | 11,85 | 11,60 | 11,65 | -0,43% | 820,00 |
| 25.03.2025 | 11,75 | 12,10 | 11,60 | 11,70 | -0,43% | 14.256,00 |
| 24.03.2025 | 11,80 | 11,85 | 11,60 | 11,75 | 0,43% | 7.097,00 |
| 21.03.2025 | 11,85 | 11,85 | 11,55 | 11,70 | -1,27% | 8.530,00 |
| 20.03.2025 | 11,50 | 12,00 | 11,50 | 11,85 | 2,16% | 7.431,00 |
| 19.03.2025 | 11,40 | 11,60 | 11,10 | 11,60 | 2,20% | 6.163,00 |
| 18.03.2025 | 11,30 | 11,70 | 11,30 | 11,35 | 0,89% | 2.931,00 |
| 17.03.2025 | 11,10 | 11,30 | 10,90 | 11,25 | 0,90% | 1,00 |
| 14.03.2025 | 11,20 | 11,60 | 11,05 | 11,15 | -0,89% | 1.560,00 |
| 13.03.2025 | 10,90 | 11,50 | 10,75 | 11,25 | 2,74% | 5.405,00 |
| 12.03.2025 | 11,00 | 11,10 | 10,65 | 10,95 | -0,90% | 200,00 |
| 11.03.2025 | 10,60 | 11,15 | 10,60 | 11,05 | 3,76% | 1.357,00 |
| 10.03.2025 | 11,05 | 11,05 | 10,55 | 10,65 | -2,74% | - |
| 07.03.2025 | 10,10 | 11,05 | 10,10 | 10,95 | 8,96% | 8.077,00 |
| 06.03.2025 | 10,03 | 10,20 | 9,58 | 10,05 | 0,25% | 2.233,00 |
| 05.03.2025 | 9,95 | 10,05 | 9,63 | 10,03 | 1,01% | 3.480,00 |
| 04.03.2025 | 9,60 | 10,15 | 9,43 | 9,93 | 3,66% | 1.897,00 |
| 03.03.2025 | 9,55 | 9,85 | 9,38 | 9,58 | 0,00% | 2.383,00 |
| 28.02.2025 | 9,73 | 9,73 | 9,15 | 9,58 | -1,03% | 1.666,00 |
| 27.02.2025 | 10,45 | 10,45 | 9,58 | 9,68 | -7,42% | 9.853,00 |
| 26.02.2025 | 10,35 | 10,50 | 9,90 | 10,45 | 0,97% | 3.304,00 |
| 25.02.2025 | 10,65 | 10,80 | 10,15 | 10,35 | -2,82% | 862,00 |
| 24.02.2025 | 10,40 | 10,75 | 10,40 | 10,65 | 2,90% | 1.825,00 |
| 21.02.2025 | 11,15 | 11,20 | 10,35 | 10,35 | -7,17% | 338,00 |
| 20.02.2025 | 10,65 | 11,45 | 10,65 | 11,15 | 4,69% | 2.635,00 |
| 19.02.2025 | 10,95 | 11,00 | 10,50 | 10,65 | -3,18% | 3.308,00 |
| 18.02.2025 | 11,00 | 11,00 | 10,80 | 11,00 | 1,38% | 3.134,00 |
| 17.02.2025 | 10,90 | 10,95 | 10,85 | 10,85 | 0,00% | - |
| 14.02.2025 | 11,40 | 11,50 | 10,70 | 10,85 | -4,82% | 13.899,00 |
| 13.02.2025 | 11,40 | 11,60 | 11,20 | 11,40 | -0,44% | 2.664,00 |
| 12.02.2025 | 11,70 | 11,90 | 11,05 | 11,45 | -2,14% | 56,00 |
| 11.02.2025 | 12,00 | 12,00 | 11,50 | 11,70 | -2,09% | 1.195,00 |
| 10.02.2025 | 11,65 | 12,10 | 11,45 | 11,95 | 2,58% | 5.702,00 |
| 07.02.2025 | 11,65 | 11,85 | 11,45 | 11,65 | 0,00% | 3.211,00 |
| 06.02.2025 | 11,35 | 11,75 | 11,35 | 11,65 | 1,75% | 2.305,00 |
| 05.02.2025 | 11,40 | 11,65 | 11,35 | 11,45 | 0,00% | 4.993,00 |
| 04.02.2025 | 11,40 | 11,60 | 11,20 | 11,45 | 0,44% | 2.060,00 |
| 03.02.2025 | 11,05 | 11,65 | 10,90 | 11,40 | 5,07% | 4.150,00 |
| 31.01.2025 | 10,90 | 11,10 | 10,70 | 10,85 | -0,46% | 4.405,00 |
| 30.01.2025 | 10,50 | 11,00 | 10,50 | 10,90 | 4,81% | 7.330,00 |
| 29.01.2025 | 10,20 | 10,65 | 10,20 | 10,40 | 1,96% | 704,00 |
| 28.01.2025 | 10,05 | 10,35 | 9,93 | 10,20 | 2,00% | 513,00 |
| 27.01.2025 | 10,40 | 10,40 | 9,90 | 10,00 | -2,91% | 4.154,00 |
| 24.01.2025 | 10,00 | 10,45 | 9,95 | 10,30 | 2,49% | 12.247,00 |
| 23.01.2025 | 10,03 | 10,20 | 9,85 | 10,05 | 0,00% | 2.375,00 |
| 22.01.2025 | 9,78 | 10,40 | 9,78 | 10,05 | 2,29% | 4.004,00 |
| 21.01.2025 | 9,35 | 10,00 | 9,35 | 9,83 | 3,97% | 7.010,00 |
| 20.01.2025 | 9,18 | 9,55 | 9,18 | 9,45 | -0,26% | 1.560,00 |
| 17.01.2025 | 9,20 | 9,70 | 9,20 | 9,48 | 3,55% | 2.920,00 |
| 16.01.2025 | 9,23 | 9,65 | 9,13 | 9,15 | -1,35% | 2.989,00 |
| 15.01.2025 | 9,13 | 9,50 | 9,13 | 9,28 | 1,37% | 9.447,00 |
| 14.01.2025 | 8,80 | 9,20 | 8,78 | 9,15 | 3,68% | 1.250,00 |
| 13.01.2025 | 8,93 | 9,25 | 8,78 | 8,83 | -0,56% | 3.750,00 |
| 10.01.2025 | 8,93 | 9,15 | 8,73 | 8,88 | 0,85% | 110,00 |
| 09.01.2025 | 8,40 | 8,80 | 8,38 | 8,80 | 5,07% | 5.573,00 |
| 08.01.2025 | 8,18 | 8,58 | 8,18 | 8,38 | 2,45% | 61,00 |
| 07.01.2025 | 7,93 | 8,35 | 7,90 | 8,18 | 2,83% | 135,00 |
| 06.01.2025 | 8,08 | 8,38 | 7,90 | 7,95 | -1,85% | 1.270,00 |
| 03.01.2025 | 8,25 | 8,33 | 8,10 | 8,10 | -2,11% | 2.200,00 |
| 02.01.2025 | 7,93 | 8,33 | 7,90 | 8,28 | 5,41% | 155,00 |
| 30.12.2024 | 7,93 | 7,95 | 7,80 | 7,85 | -0,63% | 500,00 |
| 27.12.2024 | 8,05 | 8,05 | 7,73 | 7,90 | -1,86% | 3.264,00 |
| 23.12.2024 | 8,10 | 8,28 | 7,90 | 8,05 | 0,00% | 2.840,00 |
| 20.12.2024 | 8,08 | 8,25 | 8,00 | 8,05 | 0,00% | 2.828,00 |
| 19.12.2024 | 8,03 | 8,20 | 8,00 | 8,05 | 0,63% | 165,00 |
| 18.12.2024 | 8,25 | 8,50 | 7,95 | 8,00 | -3,61% | 6.763,00 |
| 17.12.2024 | 8,45 | 8,45 | 8,15 | 8,30 | -1,78% | 859,00 |
| 16.12.2024 | 8,50 | 8,75 | 8,40 | 8,45 | -1,17% | 287,00 |
| 13.12.2024 | 8,75 | 8,90 | 8,35 | 8,55 | -2,29% | 1.462,00 |
| 12.12.2024 | 9,13 | 9,20 | 8,75 | 8,75 | -3,85% | 270,00 |
| 11.12.2024 | 8,85 | 9,20 | 8,73 | 9,10 | 3,12% | 610,00 |
| 10.12.2024 | 8,73 | 9,00 | 8,70 | 8,83 | 0,57% | 3.440,00 |
| 09.12.2024 | 8,25 | 8,98 | 8,25 | 8,78 | 6,69% | 885,00 |
| 06.12.2024 | 8,45 | 8,53 | 8,20 | 8,23 | -2,37% | 25,00 |
| 05.12.2024 | 8,50 | 8,70 | 8,35 | 8,43 | -0,88% | 1.930,00 |
| 04.12.2024 | 8,70 | 8,80 | 8,38 | 8,50 | -2,86% | 125,00 |
| 03.12.2024 | 8,55 | 8,88 | 8,48 | 8,75 | 2,94% | 818,00 |
| 02.12.2024 | 8,75 | 8,80 | 8,43 | 8,50 | -2,02% | 1.505,00 |
| 29.11.2024 | 8,55 | 8,78 | 8,55 | 8,68 | 0,58% | 200,00 |
| 28.11.2024 | 8,65 | 8,70 | 8,55 | 8,63 | 0,29% | 987,00 |
| 27.11.2024 | 8,85 | 8,95 | 8,60 | 8,60 | -2,82% | 1.077,00 |
| 26.11.2024 | 8,78 | 8,88 | 8,55 | 8,85 | 0,85% | 703,00 |
| 25.11.2024 | 9,20 | 9,35 | 8,65 | 8,78 | -5,14% | 4.194,00 |
| 22.11.2024 | 9,20 | 9,85 | 9,20 | 9,25 | 1,37% | 475,00 |