21,853$
1,78%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 21,57 | 21,96 | 21,24 | 21,86 | 1,82% | 3.553.120,00 |
| 22.12.2025 | 21,41 | 21,63 | 21,07 | 21,47 | 3,87% | 3.110.939,00 |
| 19.12.2025 | 20,24 | 20,94 | 20,23 | 20,67 | 1,82% | 9.420.147,00 |
| 18.12.2025 | 20,28 | 20,65 | 20,10 | 20,30 | -1,79% | 3.933.449,00 |
| 17.12.2025 | 20,56 | 20,80 | 20,26 | 20,67 | 2,23% | 3.193.925,00 |
| 16.12.2025 | 20,30 | 20,78 | 19,95 | 20,22 | 0,15% | 3.809.060,00 |
| 15.12.2025 | 20,71 | 20,71 | 19,71 | 20,19 | -1,03% | 3.565.731,00 |
| 12.12.2025 | 21,23 | 21,27 | 20,09 | 20,40 | -0,87% | 4.465.799,00 |
| 11.12.2025 | 19,93 | 21,12 | 19,88 | 20,58 | 2,80% | 4.335.426,00 |
| 10.12.2025 | 19,55 | 20,27 | 19,22 | 20,02 | 1,37% | 5.298.954,00 |
| 09.12.2025 | 19,00 | 19,78 | 18,97 | 19,75 | 5,39% | 4.015.214,00 |
| 08.12.2025 | 19,32 | 19,32 | 18,73 | 18,74 | -2,85% | 3.253.265,00 |
| 05.12.2025 | 19,54 | 19,99 | 19,20 | 19,29 | 0,78% | 2.795.642,00 |
| 04.12.2025 | 18,88 | 19,18 | 18,79 | 19,14 | 0,47% | 2.195.293,00 |
| 03.12.2025 | 19,53 | 19,60 | 18,98 | 19,05 | -0,83% | 3.364.855,00 |
| 02.12.2025 | 19,56 | 19,71 | 18,67 | 19,21 | -0,57% | 4.159.872,00 |
| 01.12.2025 | 20,06 | 20,06 | 19,31 | 19,32 | -1,73% | 3.894.500,00 |
| 28.11.2025 | 19,39 | 19,70 | 19,25 | 19,66 | 1,87% | 2.780.010,00 |
| 26.11.2025 | 18,86 | 19,37 | 18,81 | 19,30 | 6,34% | 5.649.726,00 |
| 25.11.2025 | 17,85 | 18,50 | 17,81 | 18,15 | 2,20% | 4.003.871,00 |
| 24.11.2025 | 17,05 | 17,80 | 17,05 | 17,76 | 6,79% | 3.610.520,00 |
| 21.11.2025 | 16,51 | 16,87 | 16,30 | 16,63 | 3,16% | 4.744.154,00 |
| 20.11.2025 | 16,98 | 17,20 | 16,08 | 16,12 | -4,62% | 3.344.318,00 |
| 19.11.2025 | 17,15 | 17,34 | 16,68 | 16,90 | 0,66% | 3.237.917,00 |
| 18.11.2025 | 16,80 | 16,95 | 16,36 | 16,79 | 1,02% | 3.306.768,00 |
| 17.11.2025 | 16,96 | 17,27 | 16,45 | 16,62 | -3,48% | 3.979.652,00 |
| 14.11.2025 | 16,94 | 17,45 | 16,94 | 17,22 | -3,48% | 5.017.160,00 |
| 13.11.2025 | 19,06 | 19,06 | 17,67 | 17,84 | -5,26% | 7.205.882,00 |
| 12.11.2025 | 18,73 | 19,13 | 18,21 | 18,83 | 5,31% | 5.579.386,00 |
| 11.11.2025 | 18,15 | 18,34 | 17,51 | 17,88 | 2,35% | 4.919.479,00 |
| 10.11.2025 | 17,48 | 17,65 | 17,18 | 17,47 | 6,39% | 4.965.864,00 |
| 07.11.2025 | 16,28 | 16,47 | 16,08 | 16,42 | 3,73% | 2.782.852,00 |
| 06.11.2025 | 16,28 | 16,57 | 15,80 | 15,83 | -0,69% | 2.720.501,00 |
| 05.11.2025 | 15,91 | 16,05 | 15,76 | 15,94 | 4,94% | 3.029.201,00 |
| 04.11.2025 | 15,66 | 15,74 | 15,13 | 15,19 | -5,83% | 4.952.579,00 |
| 03.11.2025 | 16,50 | 16,57 | 16,08 | 16,13 | -2,30% | 2.948.656,00 |
| 31.10.2025 | 16,66 | 16,87 | 16,42 | 16,51 | -0,84% | 2.409.552,00 |
| 30.10.2025 | 16,40 | 16,76 | 16,38 | 16,65 | 1,90% | 3.890.053,00 |
| 29.10.2025 | 17,25 | 17,32 | 16,24 | 16,34 | -1,57% | 4.178.105,00 |
| 28.10.2025 | 16,27 | 16,72 | 16,21 | 16,60 | 0,85% | 4.550.694,00 |
| 27.10.2025 | 16,73 | 16,99 | 16,03 | 16,46 | -5,89% | 7.049.996,00 |
| 24.10.2025 | 17,53 | 17,80 | 17,43 | 17,49 | -2,11% | 3.539.762,00 |
| 23.10.2025 | 18,16 | 18,16 | 17,86 | 17,87 | 0,27% | 4.682.218,00 |
| 22.10.2025 | 16,91 | 17,90 | 16,91 | 17,82 | -0,89% | 7.892.863,00 |
| 21.10.2025 | 18,27 | 18,50 | 17,85 | 17,98 | -10,99% | 6.767.799,00 |
| 20.10.2025 | 20,22 | 20,34 | 19,89 | 20,20 | 1,33% | 6.585.662,00 |
| 17.10.2025 | 21,20 | 21,20 | 19,55 | 19,94 | -8,97% | - |
| 16.10.2025 | 21,67 | 22,25 | 21,39 | 21,90 | 3,50% | 5.993.197,00 |
| 15.10.2025 | 20,15 | 21,23 | 20,13 | 21,16 | 8,35% | 7.469.798,00 |
| 14.10.2025 | 19,30 | 19,98 | 19,30 | 19,53 | -1,66% | 4.827.251,00 |
| 13.10.2025 | 19,35 | 20,04 | 19,22 | 19,86 | 8,70% | 5.379.097,00 |
| 10.10.2025 | 18,24 | 18,52 | 18,04 | 18,27 | 0,88% | 4.212.142,00 |
| 09.10.2025 | 19,49 | 19,68 | 17,81 | 18,11 | -3,72% | 7.536.844,00 |
| 08.10.2025 | 18,90 | 19,03 | 18,55 | 18,81 | 2,62% | 4.086.473,00 |
| 07.10.2025 | 18,48 | 18,49 | 18,06 | 18,33 | -1,08% | 3.566.038,00 |
| 06.10.2025 | 18,61 | 18,92 | 18,50 | 18,53 | 1,93% | 4.373.394,00 |
| 03.10.2025 | 18,44 | 18,54 | 18,02 | 18,18 | -0,87% | 3.833.154,00 |
| 02.10.2025 | 18,87 | 18,94 | 17,69 | 18,34 | -0,54% | 5.010.065,00 |
| 01.10.2025 | 18,35 | 18,82 | 18,27 | 18,44 | 1,60% | 4.045.160,00 |
| 30.09.2025 | 17,71 | 18,33 | 17,62 | 18,15 | -0,55% | 5.181.736,00 |
| 29.09.2025 | 18,76 | 18,76 | 18,08 | 18,25 | 0,72% | 7.450.876,00 |
| 26.09.2025 | 17,52 | 18,14 | 17,31 | 18,12 | 5,47% | 6.550.467,00 |
| 25.09.2025 | 17,19 | 17,28 | 16,92 | 17,18 | -0,41% | 4.950.046,00 |
| 24.09.2025 | 18,00 | 18,17 | 17,19 | 17,25 | -4,49% | 5.514.310,00 |
| 23.09.2025 | 18,05 | 18,71 | 17,95 | 18,06 | 2,56% | 10.364.564,00 |
| 22.09.2025 | 17,65 | 17,81 | 17,38 | 17,61 | 4,32% | 6.470.924,00 |
| 19.09.2025 | 15,33 | 16,88 | 15,31 | 16,88 | 12,91% | 26.534.597,00 |
| 18.09.2025 | 14,96 | 15,03 | 14,66 | 14,95 | 0,47% | 5.458.545,00 |
| 17.09.2025 | 14,72 | 15,33 | 14,65 | 14,88 | -0,73% | 5.756.599,00 |
| 16.09.2025 | 15,25 | 15,34 | 14,73 | 14,99 | -0,27% | 7.001.281,00 |
| 15.09.2025 | 14,97 | 15,26 | 14,73 | 15,03 | 0,13% | 7.353.083,00 |
| 12.09.2025 | 15,14 | 15,28 | 14,93 | 15,01 | -2,02% | 5.342.507,00 |
| 11.09.2025 | 15,09 | 15,33 | 15,02 | 15,32 | -0,84% | 4.533.542,00 |
| 10.09.2025 | 14,96 | 15,50 | 14,96 | 15,45 | 4,96% | 6.019.369,00 |
| 09.09.2025 | 15,02 | 15,25 | 14,59 | 14,72 | 0,68% | 6.040.383,00 |
| 08.09.2025 | 14,71 | 14,76 | 14,35 | 14,62 | 3,61% | 6.542.599,00 |
| 05.09.2025 | 14,76 | 14,76 | 14,00 | 14,11 | 0,71% | 8.219.761,00 |
| 04.09.2025 | 14,56 | 14,68 | 14,01 | 14,01 | -7,22% | 9.042.878,00 |
| 03.09.2025 | 15,08 | 15,58 | 14,96 | 15,10 | 5,74% | 13.313.238,00 |
| 02.09.2025 | 14,11 | 14,36 | 13,74 | 14,28 | 7,53% | 9.598.726,00 |
| 29.08.2025 | 12,87 | 13,47 | 12,78 | 13,28 | 5,31% | 8.701.509,00 |
| 28.08.2025 | 13,48 | 13,54 | 12,58 | 12,61 | -14,04% | 13.988.715,00 |
| 27.08.2025 | 14,52 | 14,69 | 14,46 | 14,67 | -2,91% | 6.005.555,00 |
| 26.08.2025 | 14,70 | 15,14 | 14,70 | 15,11 | -3,88% | 6.786.435,00 |
| 25.08.2025 | 15,93 | 16,17 | 15,52 | 15,72 | -1,69% | 4.229.373,00 |
| 22.08.2025 | 15,73 | 16,20 | 15,52 | 15,99 | 0,50% | 3.514.596,00 |
| 21.08.2025 | 15,52 | 16,11 | 15,51 | 15,91 | 2,71% | 2.699.688,00 |
| 20.08.2025 | 15,11 | 15,55 | 15,08 | 15,49 | 3,68% | 3.139.970,00 |
| 19.08.2025 | 15,32 | 15,40 | 14,90 | 14,94 | -2,73% | 3.453.734,00 |
| 18.08.2025 | 15,54 | 15,57 | 15,16 | 15,36 | -0,45% | 2.755.970,00 |
| 15.08.2025 | 15,14 | 15,46 | 15,08 | 15,43 | 1,11% | 2.267.132,00 |
| 14.08.2025 | 15,34 | 15,54 | 15,23 | 15,26 | -1,23% | 2.455.405,00 |
| 13.08.2025 | 15,58 | 15,72 | 15,42 | 15,45 | -0,39% | 2.785.666,00 |
| 12.08.2025 | 15,56 | 15,64 | 15,35 | 15,51 | 0,26% | 2.080.233,00 |
| 11.08.2025 | 15,25 | 15,59 | 15,05 | 15,47 | -1,84% | 3.540.582,00 |
| 08.08.2025 | 15,97 | 16,03 | 15,61 | 15,76 | -0,38% | 3.151.691,00 |
| 07.08.2025 | 16,18 | 16,22 | 15,72 | 15,82 | -1,25% | 3.332.364,00 |
| 06.08.2025 | 15,83 | 16,04 | 15,75 | 16,02 | 0,82% | 2.875.459,00 |
| 05.08.2025 | 15,23 | 15,95 | 15,11 | 15,89 | 3,18% | 4.405.679,00 |
| 04.08.2025 | 14,96 | 15,44 | 14,94 | 15,40 | 8,30% | 4.533.645,00 |