Echtzeit-Aktienkurs Harsco Corp
Bid:
Ask:
Aktienkurse zur Harsco Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 17,04 | 17,30 | 0,00 | 16,37 | -10,30% | - |
25.02.2021 | 0,00 | 19,14 | 0,00 | 18,25 | -15,94% | - |
24.02.2021 | 22,07 | 22,15 | 21,57 | 21,71 | -0,55% | - |
23.02.2021 | 21,07 | 22,05 | 20,70 | 21,83 | 6,26% | - |
22.02.2021 | 20,37 | 20,83 | 20,11 | 20,54 | 4,08% | - |
19.02.2021 | 19,73 | 20,11 | 19,55 | 19,74 | 2,79% | - |
18.02.2021 | 19,12 | 19,71 | 18,89 | 19,20 | -1,18% | - |
17.02.2021 | 19,45 | 19,46 | 19,37 | 19,43 | 0,99% | - |
16.02.2021 | 19,22 | 19,34 | 18,92 | 19,24 | 2,20% | - |
12.02.2021 | 19,00 | 19,01 | 18,54 | 18,83 | -1,59% | - |
11.02.2021 | 19,71 | 19,86 | 0,00 | 19,13 | -0,31% | - |
10.02.2021 | 0,00 | 19,39 | 0,00 | 19,19 | 0,18% | - |
09.02.2021 | 18,62 | 19,29 | 18,40 | 19,16 | 1,24% | - |
08.02.2021 | 18,55 | 18,97 | 18,48 | 18,92 | 6,14% | - |
05.02.2021 | 17,69 | 18,02 | 17,49 | 17,83 | 0,51% | - |
04.02.2021 | 17,57 | 17,95 | 17,56 | 17,74 | 1,20% | - |
03.02.2021 | 17,48 | 17,65 | 17,25 | 17,53 | -0,57% | - |
02.02.2021 | 17,47 | 17,92 | 17,30 | 17,63 | 2,09% | - |
01.02.2021 | 17,27 | 17,27 | 17,27 | 17,27 | 3,17% | - |
29.01.2021 | 17,62 | 17,73 | 0,00 | 16,74 | -4,29% | - |
28.01.2021 | 17,54 | 17,56 | 17,49 | 17,49 | -2,24% | - |
27.01.2021 | 17,14 | 18,06 | 16,87 | 17,89 | 1,05% | - |
26.01.2021 | 17,90 | 18,53 | 17,66 | 17,70 | -1,48% | - |
25.01.2021 | 18,40 | 18,40 | 17,64 | 17,97 | -1,13% | - |
22.01.2021 | 17,37 | 18,18 | 17,21 | 18,17 | 3,06% | - |
21.01.2021 | 17,67 | 17,67 | 17,63 | 17,63 | -3,69% | - |
20.01.2021 | 18,81 | 18,98 | 18,27 | 18,31 | -1,96% | - |
19.01.2021 | 18,61 | 18,97 | 18,37 | 18,67 | 0,27% | - |
15.01.2021 | 17,98 | 18,98 | 17,83 | 18,62 | -1,43% | - |
14.01.2021 | 18,97 | 19,14 | 18,54 | 18,89 | 2,00% | - |
13.01.2021 | 18,86 | 18,86 | 18,31 | 18,52 | -4,39% | - |
12.01.2021 | 19,21 | 19,60 | 18,94 | 19,37 | 2,79% | - |
11.01.2021 | 19,20 | 19,26 | 18,50 | 18,85 | -0,45% | - |
08.01.2021 | 19,12 | 19,32 | 18,58 | 18,93 | -2,04% | - |
07.01.2021 | 19,33 | 19,43 | 19,00 | 19,33 | -0,54% | - |
06.01.2021 | 19,68 | 19,98 | 19,09 | 19,43 | 6,82% | - |
05.01.2021 | 17,79 | 18,57 | 17,62 | 18,19 | 6,65% | - |
04.01.2021 | 17,84 | 17,84 | 16,68 | 17,06 | -5,43% | - |
31.12.2020 | 17,64 | 18,27 | 17,60 | 18,04 | 2,68% | - |
30.12.2020 | 17,40 | 17,68 | 17,25 | 17,57 | 4,24% | - |
29.12.2020 | 16,84 | 16,86 | 16,84 | 16,85 | 0,18% | - |
28.12.2020 | 17,17 | 18,04 | 16,82 | 16,82 | -4,02% | - |
24.12.2020 | 17,20 | 17,89 | 17,13 | 17,53 | 2,01% | - |
23.12.2020 | 17,01 | 17,46 | 16,79 | 17,18 | 1,81% | - |
22.12.2020 | 16,53 | 17,02 | 16,17 | 16,88 | 1,63% | - |
21.12.2020 | 16,43 | 16,92 | 16,21 | 16,61 | -3,35% | - |
18.12.2020 | 17,43 | 17,61 | 16,92 | 17,18 | -1,07% | - |
17.12.2020 | 17,41 | 18,06 | 16,97 | 17,37 | -0,57% | - |
16.12.2020 | 17,12 | 17,86 | 15,16 | 17,47 | -0,63% | - |
15.12.2020 | 17,65 | 17,75 | 17,34 | 17,58 | -1,01% | - |
14.12.2020 | 17,75 | 17,76 | 17,75 | 17,76 | 1,54% | - |
11.12.2020 | 18,06 | 18,13 | 17,47 | 17,49 | -3,90% | - |
10.12.2020 | 18,21 | 18,40 | 17,53 | 18,20 | -1,81% | - |
09.12.2020 | 19,19 | 19,23 | 18,08 | 18,53 | -2,88% | - |
08.12.2020 | 19,20 | 19,67 | 19,08 | 19,08 | -0,42% | - |
07.12.2020 | 19,00 | 19,43 | 19,00 | 19,16 | 4,70% | - |
04.12.2020 | 19,04 | 19,08 | 16,16 | 18,30 | 2,04% | - |
03.12.2020 | 17,79 | 18,50 | 17,79 | 17,94 | 1,10% | - |
02.12.2020 | 17,40 | 18,43 | 17,30 | 17,74 | 0,85% | - |
01.12.2020 | 17,64 | 17,68 | 17,03 | 17,59 | 3,81% | - |
30.11.2020 | 17,16 | 20,63 | 16,86 | 16,95 | -5,57% | - |
27.11.2020 | 17,93 | 18,32 | 17,66 | 17,95 | -0,94% | - |
25.11.2020 | 18,13 | 18,46 | 17,78 | 18,12 | -2,45% | - |
24.11.2020 | 18,45 | 18,94 | 18,36 | 18,57 | 4,41% | - |
23.11.2020 | 17,33 | 17,91 | 17,33 | 17,79 | 4,49% | - |
20.11.2020 | 16,87 | 17,05 | 16,79 | 17,02 | -2,07% | - |
19.11.2020 | 16,20 | 17,39 | 16,18 | 17,38 | 3,85% | - |
18.11.2020 | 16,59 | 17,43 | 16,59 | 16,74 | 7,34% | - |
17.11.2020 | 15,87 | 15,89 | 15,59 | 15,59 | -4,12% | - |
16.11.2020 | 16,15 | 16,61 | 16,15 | 16,26 | 6,24% | - |
13.11.2020 | 15,18 | 15,58 | 14,94 | 15,31 | 2,48% | - |
12.11.2020 | 14,84 | 15,11 | 14,65 | 14,94 | -2,16% | - |
11.11.2020 | 15,14 | 15,47 | 14,71 | 15,27 | -1,23% | - |
10.11.2020 | 15,48 | 15,88 | 0,00 | 15,46 | 3,45% | - |
09.11.2020 | 14,30 | 15,43 | 14,23 | 14,94 | 17,18% | - |
06.11.2020 | 12,99 | 13,16 | 12,63 | 12,75 | -2,71% | - |
05.11.2020 | 12,95 | 13,31 | 12,66 | 13,11 | 2,82% | - |
04.11.2020 | 12,57 | 13,19 | 0,00 | 12,75 | -5,84% | - |
03.11.2020 | 13,83 | 14,32 | 0,00 | 13,54 | 2,46% | - |
02.11.2020 | 13,30 | 13,60 | 13,03 | 13,21 | 3,32% | - |
30.10.2020 | 13,19 | 13,21 | 12,69 | 12,79 | -4,66% | - |
29.10.2020 | 13,24 | 13,58 | 13,07 | 13,41 | -0,59% | - |
28.10.2020 | 13,93 | 14,03 | 13,47 | 13,49 | -7,70% | - |
27.10.2020 | 14,62 | 14,62 | 14,62 | 14,62 | -1,38% | - |
26.10.2020 | 15,14 | 15,14 | 14,61 | 14,82 | -8,09% | - |
23.10.2020 | 15,85 | 16,13 | 15,67 | 16,13 | 3,76% | - |
22.10.2020 | 15,51 | 15,86 | 15,30 | 15,54 | 1,47% | - |
21.10.2020 | 15,17 | 15,56 | 15,11 | 15,32 | 0,56% | - |
20.10.2020 | 15,22 | 15,42 | 15,15 | 15,23 | 3,39% | - |
19.10.2020 | 15,36 | 15,52 | 14,73 | 14,73 | -5,18% | - |
16.10.2020 | 15,23 | 15,57 | 15,04 | 15,54 | 3,81% | - |
15.10.2020 | 14,55 | 15,40 | 14,45 | 14,97 | 2,29% | - |
14.10.2020 | 15,19 | 15,19 | 14,60 | 14,63 | -2,30% | - |
13.10.2020 | 15,10 | 15,17 | 14,74 | 14,98 | -2,98% | - |
12.10.2020 | 15,19 | 15,51 | 15,11 | 15,44 | 1,95% | - |
09.10.2020 | 15,41 | 15,41 | 14,97 | 15,14 | -0,66% | - |
08.10.2020 | 15,15 | 15,33 | 14,96 | 15,24 | 2,08% | - |
07.10.2020 | 15,11 | 15,25 | 14,63 | 14,93 | 1,05% | - |
06.10.2020 | 14,86 | 15,49 | 14,65 | 14,78 | -0,20% | - |
05.10.2020 | 14,77 | 14,93 | 14,60 | 14,81 | 2,56% | - |