17,675€
-1,26%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,85 | 17,40 | 16,80 | 17,40 | -2,79% | 250,00 |
| 12.02.2026 | 17,85 | 17,90 | 17,85 | 17,90 | 0,00% | 1,00 |
| 11.02.2026 | 17,55 | 17,90 | 17,55 | 17,90 | 0,85% | - |
| 10.02.2026 | 17,40 | 17,75 | 17,40 | 17,75 | 3,80% | - |
| 09.02.2026 | 17,55 | 17,55 | 17,10 | 17,10 | 1,18% | - |
| 06.02.2026 | 16,25 | 16,90 | 16,25 | 16,90 | 3,05% | 164,00 |
| 05.02.2026 | 17,50 | 17,50 | 16,40 | 16,40 | -10,38% | - |
| 04.02.2026 | 18,40 | 18,40 | 18,10 | 18,30 | 0,83% | - |
| 03.02.2026 | 18,40 | 18,70 | 18,15 | 18,15 | 4,91% | 4.231,00 |
| 02.02.2026 | 16,80 | 17,70 | 16,40 | 17,30 | -6,23% | 2.001,00 |
| 30.01.2026 | 19,20 | 19,20 | 18,45 | 18,45 | -7,29% | 459,00 |
| 29.01.2026 | 22,00 | 22,00 | 19,90 | 19,90 | -3,86% | 1.839,00 |
| 28.01.2026 | 20,10 | 20,80 | 20,10 | 20,70 | 4,02% | 1.373,00 |
| 27.01.2026 | 19,90 | 19,90 | 19,35 | 19,90 | -0,50% | 20,00 |
| 26.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 23.01.2026 | 19,80 | 20,50 | 19,25 | 19,90 | 6,70% | 250,00 |
| 22.01.2026 | 19,10 | 19,25 | 18,65 | 18,65 | -3,87% | - |
| 21.01.2026 | 19,75 | 19,75 | 19,40 | 19,40 | 0,00% | 600,00 |
| 20.01.2026 | 19,60 | 19,60 | 19,40 | 19,40 | -3,00% | - |
| 19.01.2026 | 19,00 | 20,00 | 19,00 | 20,00 | 6,67% | 820,00 |
| 16.01.2026 | 19,50 | 19,50 | 18,55 | 18,75 | 2,18% | 750,00 |
| 15.01.2026 | 18,20 | 18,35 | 18,20 | 18,35 | -3,42% | - |
| 14.01.2026 | 19,25 | 19,65 | 18,90 | 19,00 | -1,04% | 656,00 |
| 13.01.2026 | 19,45 | 19,60 | 19,20 | 19,20 | -1,54% | 1.773,00 |
| 12.01.2026 | 18,40 | 19,50 | 18,40 | 19,50 | 13,37% | 5.058,00 |
| 09.01.2026 | 17,40 | 17,40 | 17,20 | 17,20 | 2,08% | - |
| 08.01.2026 | 17,30 | 17,35 | 16,85 | 16,85 | -1,46% | - |
| 07.01.2026 | 17,80 | 17,85 | 17,10 | 17,10 | -0,87% | - |
| 06.01.2026 | 16,90 | 17,25 | 16,90 | 17,25 | 3,60% | - |
| 05.01.2026 | 16,70 | 16,70 | 16,65 | 16,65 | 0,00% | - |
| 02.01.2026 | 16,80 | 17,15 | 16,65 | 16,65 | -2,63% | - |
| 30.12.2025 | 16,60 | 17,10 | 16,60 | 17,10 | 1,18% | - |
| 29.12.2025 | 17,85 | 17,90 | 16,85 | 16,90 | -4,79% | 5.856,00 |
| 23.12.2025 | 18,00 | 18,05 | 17,75 | 17,75 | -4,05% | - |
| 22.12.2025 | 18,25 | 18,50 | 17,65 | 18,50 | 11,45% | 1.599,00 |
| 19.12.2025 | 16,95 | 16,95 | 16,60 | 16,60 | -5,14% | - |
| 18.12.2025 | 17,35 | 17,50 | 16,70 | 17,50 | 2,94% | 273,00 |
| 17.12.2025 | 17,55 | 17,55 | 17,00 | 17,00 | 2,10% | - |
| 16.12.2025 | 16,80 | 16,80 | 16,65 | 16,65 | -2,35% | - |
| 15.12.2025 | 17,70 | 17,70 | 17,05 | 17,05 | -2,85% | - |
| 12.12.2025 | 17,25 | 17,55 | 17,25 | 17,55 | -1,68% | - |
| 11.12.2025 | 16,85 | 17,85 | 16,35 | 17,85 | 6,57% | 1.518,00 |
| 10.12.2025 | 16,55 | 16,75 | 16,25 | 16,75 | 6,35% | 100,00 |
| 09.12.2025 | 15,70 | 16,00 | 15,70 | 15,75 | -3,37% | - |
| 08.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,91% | - |
| 05.12.2025 | 16,15 | 16,45 | 16,15 | 16,45 | 3,46% | - |
| 04.12.2025 | 16,55 | 16,55 | 15,90 | 15,90 | -3,05% | 3.600,00 |
| 03.12.2025 | 16,10 | 16,40 | 16,10 | 16,40 | -0,61% | - |
| 02.12.2025 | 16,20 | 16,50 | 16,20 | 16,50 | -2,08% | - |
| 01.12.2025 | 16,65 | 16,85 | 16,65 | 16,85 | 2,43% | - |
| 28.11.2025 | 16,40 | 16,45 | 16,40 | 16,45 | 0,00% | - |
| 27.11.2025 | 16,45 | 16,50 | 16,45 | 16,45 | 3,13% | - |
| 26.11.2025 | 15,40 | 16,55 | 15,40 | 15,95 | 5,28% | 3.000,00 |
| 25.11.2025 | 15,15 | 15,25 | 14,90 | 15,15 | 4,12% | - |
| 24.11.2025 | 14,15 | 14,55 | 14,15 | 14,55 | 3,93% | - |
| 21.11.2025 | 14,10 | 14,25 | 14,00 | 14,00 | -3,11% | - |
| 20.11.2025 | 14,40 | 14,45 | 14,40 | 14,45 | -1,03% | - |
| 19.11.2025 | 14,35 | 14,60 | 14,35 | 14,60 | 2,46% | - |
| 18.11.2025 | 13,95 | 14,25 | 13,95 | 14,25 | -1,04% | - |
| 17.11.2025 | 14,65 | 14,65 | 14,40 | 14,40 | -2,04% | - |
| 14.11.2025 | 15,00 | 15,10 | 14,35 | 14,70 | -9,54% | 3.200,00 |
| 13.11.2025 | 16,50 | 17,00 | 16,25 | 16,25 | 1,25% | 100,00 |
| 12.11.2025 | 15,25 | 16,05 | 15,15 | 16,05 | 3,88% | - |
| 11.11.2025 | 15,00 | 15,45 | 15,00 | 15,45 | 4,04% | - |
| 10.11.2025 | 15,10 | 15,10 | 14,85 | 14,85 | 7,22% | 600,00 |
| 07.11.2025 | 13,75 | 13,85 | 13,75 | 13,85 | -0,36% | - |
| 06.11.2025 | 13,65 | 13,90 | 13,65 | 13,90 | 1,83% | - |
| 05.11.2025 | 13,45 | 13,65 | 13,45 | 13,65 | 2,25% | - |
| 04.11.2025 | 13,75 | 13,80 | 13,35 | 13,35 | -5,65% | - |
| 03.11.2025 | 14,20 | 14,20 | 14,15 | 14,15 | -0,70% | 42,00 |
| 31.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,00% | 160,00 |
| 30.10.2025 | 13,90 | 14,25 | 13,75 | 14,25 | -0,70% | - |
| 29.10.2025 | 14,30 | 15,00 | 14,30 | 14,35 | 2,14% | 266,00 |
| 28.10.2025 | 13,60 | 14,05 | 13,10 | 14,05 | 1,44% | 5.100,00 |
| 27.10.2025 | 14,80 | 14,80 | 13,85 | 13,85 | -7,36% | - |
| 24.10.2025 | 14,80 | 14,95 | 14,80 | 14,95 | -3,24% | - |
| 23.10.2025 | 15,15 | 15,45 | 15,05 | 15,45 | 7,67% | - |
| 22.10.2025 | 15,40 | 15,50 | 14,30 | 14,35 | -7,42% | 100,00 |
| 21.10.2025 | 16,95 | 16,95 | 15,50 | 15,50 | -8,82% | - |
| 20.10.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 0,59% | - |
| 17.10.2025 | 18,65 | 18,65 | 16,90 | 16,90 | -10,11% | 199,00 |
| 16.10.2025 | 17,95 | 18,90 | 17,95 | 18,80 | 10,26% | 6.875,00 |
| 15.10.2025 | 16,70 | 17,35 | 16,70 | 17,05 | 3,33% | 625,00 |
| 14.10.2025 | 17,40 | 17,40 | 16,45 | 16,50 | 0,30% | 1.900,00 |
| 13.10.2025 | 15,45 | 16,45 | 15,45 | 16,45 | 6,13% | - |
| 10.10.2025 | 15,35 | 15,70 | 15,35 | 15,50 | -6,06% | 1.140,00 |
| 09.10.2025 | 16,00 | 16,50 | 15,65 | 16,50 | 3,13% | - |
| 08.10.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 2,24% | - |
| 07.10.2025 | 15,45 | 15,65 | 15,40 | 15,65 | -0,32% | - |
| 06.10.2025 | 15,40 | 15,75 | 15,40 | 15,70 | 1,62% | - |
| 03.10.2025 | 15,30 | 15,45 | 15,30 | 15,45 | -2,52% | - |
| 02.10.2025 | 15,35 | 15,85 | 15,35 | 15,85 | 3,93% | - |
| 01.10.2025 | 15,05 | 15,25 | 15,05 | 15,25 | 3,04% | - |
| 30.09.2025 | 15,20 | 15,20 | 14,70 | 14,80 | -6,03% | 5.000,00 |
| 29.09.2025 | 15,75 | 16,40 | 15,35 | 15,75 | 7,14% | 1.300,00 |
| 26.09.2025 | 14,40 | 15,15 | 14,40 | 14,70 | 2,08% | 100,00 |
| 25.09.2025 | 14,60 | 14,60 | 14,40 | 14,40 | -4,64% | - |
| 24.09.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | - |
| 23.09.2025 | 14,95 | 15,10 | 14,60 | 15,10 | 0,33% | - |
| 22.09.2025 | 14,50 | 15,10 | 14,35 | 15,05 | 17,12% | 3.630,00 |