12,050€
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,23 | 12,53 | 12,03 | 12,03 | -2,04% | - |
| 03.07.2025 | 12,15 | 12,53 | 11,93 | 12,28 | 1,45% | - |
| 02.07.2025 | 11,85 | 12,13 | 11,60 | 12,10 | 2,11% | - |
| 01.07.2025 | 11,80 | 12,38 | 11,78 | 11,85 | 0,00% | - |
| 30.06.2025 | 11,50 | 11,88 | 11,48 | 11,85 | 3,49% | - |
| 27.06.2025 | 11,70 | 11,85 | 11,28 | 11,45 | -3,58% | 3.300,00 |
| 26.06.2025 | 12,08 | 12,23 | 11,70 | 11,88 | -1,25% | - |
| 25.06.2025 | 11,95 | 12,33 | 11,88 | 12,03 | -1,03% | - |
| 24.06.2025 | 12,43 | 12,48 | 11,65 | 12,15 | -5,26% | 1.600,00 |
| 23.06.2025 | 12,38 | 12,85 | 12,08 | 12,83 | 4,27% | - |
| 20.06.2025 | 12,43 | 12,58 | 12,13 | 12,30 | -1,99% | 200,00 |
| 19.06.2025 | 12,48 | 12,83 | 12,18 | 12,55 | 0,20% | 200,00 |
| 18.06.2025 | 12,48 | 12,65 | 12,28 | 12,53 | 0,20% | - |
| 17.06.2025 | 12,78 | 12,78 | 12,25 | 12,50 | -1,57% | - |
| 16.06.2025 | 12,95 | 12,98 | 12,45 | 12,70 | -2,31% | - |
| 13.06.2025 | 13,00 | 13,25 | 12,88 | 13,00 | 0,78% | 2.000,00 |
| 12.06.2025 | 12,35 | 12,95 | 12,35 | 12,90 | 3,20% | - |
| 11.06.2025 | 12,78 | 13,03 | 12,30 | 12,50 | -2,15% | 7.500,00 |
| 10.06.2025 | 12,90 | 13,28 | 12,70 | 12,78 | -2,11% | - |
| 09.06.2025 | 12,55 | 13,15 | 12,55 | 13,05 | 2,35% | - |
| 06.06.2025 | 13,43 | 13,65 | 12,70 | 12,75 | -5,20% | 7.800,00 |
| 05.06.2025 | 13,08 | 13,80 | 13,05 | 13,45 | 2,67% | - |
| 04.06.2025 | 13,10 | 13,40 | 13,00 | 13,10 | 0,38% | - |
| 03.06.2025 | 13,50 | 13,50 | 12,88 | 13,05 | -3,33% | - |
| 02.06.2025 | 12,83 | 13,70 | 12,83 | 13,50 | 5,06% | - |
| 30.05.2025 | 12,65 | 13,00 | 12,53 | 12,85 | 0,19% | - |
| 29.05.2025 | 13,05 | 13,10 | 12,48 | 12,83 | -1,35% | 2.584,00 |
| 28.05.2025 | 12,85 | 13,00 | 12,65 | 13,00 | 1,96% | - |
| 27.05.2025 | 13,40 | 13,40 | 12,40 | 12,75 | -6,25% | - |
| 26.05.2025 | 13,83 | 13,83 | 13,28 | 13,60 | -2,51% | 200,00 |
| 23.05.2025 | 13,50 | 14,18 | 13,50 | 13,95 | 3,72% | - |
| 22.05.2025 | 13,53 | 13,65 | 13,25 | 13,45 | -0,74% | - |
| 21.05.2025 | 13,63 | 13,90 | 13,45 | 13,55 | -0,73% | 7.200,00 |
| 20.05.2025 | 13,00 | 13,65 | 12,75 | 13,65 | 4,20% | - |
| 19.05.2025 | 12,88 | 13,30 | 12,88 | 13,10 | 1,55% | 1.000,00 |
| 16.05.2025 | 12,83 | 12,98 | 12,40 | 12,90 | -0,39% | - |
| 15.05.2025 | 12,43 | 12,95 | 12,18 | 12,95 | 2,37% | - |
| 14.05.2025 | 12,80 | 12,98 | 12,15 | 12,65 | -1,17% | - |
| 13.05.2025 | 12,75 | 13,20 | 12,60 | 12,80 | 0,79% | 1.000,00 |
| 12.05.2025 | 13,85 | 13,85 | 12,68 | 12,70 | -9,29% | - |
| 09.05.2025 | 13,60 | 14,20 | 13,50 | 14,00 | 3,32% | - |
| 08.05.2025 | 14,18 | 14,20 | 13,55 | 13,55 | -4,91% | - |
| 07.05.2025 | 14,40 | 14,43 | 13,93 | 14,25 | -1,72% | - |
| 06.05.2025 | 14,20 | 14,78 | 14,20 | 14,50 | 2,84% | - |
| 05.05.2025 | 13,35 | 14,35 | 13,33 | 14,10 | 6,02% | - |
| 02.05.2025 | 13,23 | 13,78 | 13,18 | 13,30 | -5,34% | 900,00 |
| 30.04.2025 | 13,33 | 14,10 | 13,33 | 14,05 | 4,07% | 1.492,00 |
| 29.04.2025 | 13,60 | 13,68 | 13,30 | 13,50 | -1,46% | - |
| 28.04.2025 | 13,53 | 13,70 | 13,23 | 13,70 | 1,11% | - |
| 25.04.2025 | 13,83 | 13,90 | 13,33 | 13,55 | -3,56% | - |
| 24.04.2025 | 14,33 | 14,38 | 13,75 | 14,05 | -0,71% | - |
| 23.04.2025 | 14,58 | 14,80 | 13,70 | 14,15 | -7,21% | 8.150,00 |
| 22.04.2025 | 15,70 | 16,53 | 14,75 | 15,25 | -1,29% | 2.000,00 |
| 17.04.2025 | 15,90 | 15,95 | 15,15 | 15,45 | -2,22% | 7.000,00 |
| 16.04.2025 | 15,60 | 16,78 | 15,58 | 15,80 | 2,60% | 900,00 |
| 15.04.2025 | 15,03 | 15,63 | 15,03 | 15,40 | 2,33% | - |
| 14.04.2025 | 15,15 | 15,28 | 14,63 | 15,05 | -0,50% | - |
| 11.04.2025 | 14,63 | 15,38 | 14,38 | 15,13 | 4,31% | 1.216,00 |
| 10.04.2025 | 13,48 | 14,70 | 13,00 | 14,50 | 7,81% | 590,00 |
| 09.04.2025 | 11,80 | 13,65 | 11,80 | 13,45 | 11,62% | 7.200,00 |
| 08.04.2025 | 12,00 | 12,75 | 11,88 | 12,05 | 1,69% | - |
| 07.04.2025 | 11,58 | 12,75 | 11,15 | 11,85 | -0,42% | 3.587,00 |
| 04.04.2025 | 13,00 | 13,30 | 11,80 | 11,90 | -10,19% | 420,00 |
| 03.04.2025 | 13,65 | 13,65 | 12,40 | 13,25 | -4,68% | 88.074,00 |
| 02.04.2025 | 14,00 | 14,05 | 13,50 | 13,90 | -0,71% | 10.500,00 |
| 01.04.2025 | 13,55 | 14,05 | 13,30 | 14,00 | 2,56% | 4.400,00 |
| 31.03.2025 | 13,05 | 13,65 | 12,90 | 13,65 | 4,60% | - |
| 28.03.2025 | 11,95 | 13,30 | 11,95 | 13,05 | 10,13% | 2.900,00 |
| 27.03.2025 | 11,80 | 12,20 | 11,65 | 11,85 | 1,28% | - |
| 26.03.2025 | 11,80 | 11,80 | 11,60 | 11,70 | 1,30% | - |
| 25.03.2025 | 11,75 | 12,10 | 11,55 | 11,55 | -0,86% | 900,00 |
| 24.03.2025 | 11,90 | 11,95 | 11,55 | 11,65 | -0,85% | 300,00 |
| 21.03.2025 | 11,75 | 11,90 | 11,60 | 11,75 | -0,84% | - |
| 20.03.2025 | 11,45 | 12,00 | 11,45 | 11,85 | 3,04% | 2.100,00 |
| 19.03.2025 | 11,40 | 11,60 | 11,10 | 11,50 | 1,32% | - |
| 18.03.2025 | 11,30 | 11,70 | 11,30 | 11,35 | 0,89% | - |
| 17.03.2025 | 11,10 | 11,30 | 10,90 | 11,25 | 0,90% | - |
| 14.03.2025 | 11,30 | 11,55 | 11,00 | 11,15 | -1,33% | - |
| 13.03.2025 | 10,75 | 11,40 | 10,65 | 11,30 | 3,67% | 50,00 |
| 12.03.2025 | 11,00 | 11,00 | 10,65 | 10,90 | 0,00% | - |
| 11.03.2025 | 10,65 | 11,10 | 10,60 | 10,90 | 2,35% | 400,00 |
| 10.03.2025 | 10,90 | 11,05 | 10,50 | 10,65 | -2,29% | - |
| 07.03.2025 | 10,13 | 11,05 | 10,10 | 10,90 | 7,92% | - |
| 06.03.2025 | 10,03 | 10,20 | 9,60 | 10,10 | 0,00% | - |
| 05.03.2025 | 9,95 | 10,20 | 9,60 | 10,10 | 1,76% | - |
| 04.03.2025 | 9,80 | 10,10 | 9,43 | 9,93 | 3,66% | - |
| 03.03.2025 | 9,55 | 9,88 | 9,38 | 9,58 | 0,00% | - |
| 28.02.2025 | 9,73 | 9,73 | 9,15 | 9,58 | -1,03% | - |
| 27.02.2025 | 10,45 | 10,45 | 9,68 | 9,68 | -6,97% | - |
| 26.02.2025 | 10,35 | 10,55 | 9,90 | 10,40 | 0,00% | - |
| 25.02.2025 | 10,50 | 10,65 | 10,15 | 10,40 | -0,95% | - |
| 24.02.2025 | 10,40 | 10,75 | 10,40 | 10,50 | 1,45% | - |
| 21.02.2025 | 11,15 | 11,20 | 10,30 | 10,35 | -7,59% | - |
| 20.02.2025 | 10,80 | 11,50 | 10,80 | 11,20 | 4,67% | - |
| 19.02.2025 | 10,95 | 11,00 | 10,60 | 10,70 | -1,83% | - |
| 18.02.2025 | 10,75 | 11,00 | 10,75 | 10,90 | -0,46% | - |
| 17.02.2025 | 10,90 | 11,00 | 10,65 | 10,95 | 0,46% | - |
| 14.02.2025 | 11,40 | 11,65 | 10,85 | 10,90 | -4,39% | - |
| 13.02.2025 | 11,40 | 11,60 | 11,20 | 11,40 | 0,00% | - |
| 12.02.2025 | 11,60 | 11,70 | 11,20 | 11,40 | -2,56% | - |