4,006$
1,15%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 4,02 | 4,02 | 3,96 | 4,00 | 0,94% | - |
| 27.03.2023 | 3,91 | 3,99 | 3,85 | 3,96 | -2,22% | 3.146.201,00 |
| 24.03.2023 | 4,07 | 4,10 | 3,98 | 4,05 | 1,76% | 5.152.988,00 |
| 23.03.2023 | 4,00 | 4,04 | 3,91 | 3,98 | 1,02% | 4.232.361,00 |
| 22.03.2023 | 3,83 | 4,00 | 3,82 | 3,94 | 5,63% | 5.433.940,00 |
| 21.03.2023 | 3,82 | 3,84 | 3,66 | 3,73 | -5,33% | 5.471.065,00 |
| 20.03.2023 | 3,90 | 3,96 | 3,83 | 3,94 | 4,51% | 4.734.052,00 |
| 17.03.2023 | 3,54 | 3,86 | 3,50 | 3,77 | 8,33% | 25.267.226,00 |
| 16.03.2023 | 3,54 | 3,58 | 3,44 | 3,48 | -3,60% | 4.379.444,00 |
| 15.03.2023 | 3,67 | 3,73 | 3,57 | 3,61 | 0,84% | 5.655.385,00 |
| 14.03.2023 | 3,52 | 3,62 | 3,46 | 3,58 | 3,47% | 4.962.437,00 |
| 13.03.2023 | 3,52 | 3,67 | 3,39 | 3,46 | 9,49% | 13.312.577,00 |
| 10.03.2023 | 3,07 | 3,29 | 3,07 | 3,16 | 6,04% | 5.802.417,00 |
| 09.03.2023 | 2,97 | 3,01 | 2,96 | 2,98 | 0,34% | 3.359.727,00 |
| 08.03.2023 | 2,98 | 3,05 | 2,94 | 2,97 | 0,68% | 2.747.691,00 |
| 07.03.2023 | 3,07 | 3,08 | 2,93 | 2,95 | -5,45% | 3.482.949,00 |
| 06.03.2023 | 3,19 | 3,21 | 3,10 | 3,12 | -3,70% | 1.932.592,00 |
| 03.03.2023 | 3,15 | 3,26 | 3,15 | 3,24 | 5,54% | 2.450.018,00 |
| 02.03.2023 | 3,05 | 3,09 | 3,04 | 3,07 | -1,29% | 2.999.799,00 |
| 01.03.2023 | 3,05 | 3,15 | 3,01 | 3,11 | 0,65% | 3.108.730,00 |
| 28.02.2023 | 3,01 | 3,11 | 2,99 | 3,09 | 3,34% | 5.154.829,00 |
| 27.02.2023 | 3,02 | 3,05 | 2,99 | 2,99 | 0,00% | 1.840.244,00 |
| 24.02.2023 | 2,98 | 3,01 | 2,97 | 2,99 | -1,32% | 2.317.384,00 |
| 23.02.2023 | 3,06 | 3,08 | 3,01 | 3,03 | 0,66% | 1.713.204,00 |
| 22.02.2023 | 2,99 | 3,08 | 2,98 | 3,01 | -5,35% | 3.937.906,00 |
| 21.02.2023 | 3,20 | 3,24 | 3,14 | 3,18 | -1,85% | 2.151.523,00 |
| 17.02.2023 | 3,21 | 3,28 | 3,15 | 3,24 | 0,31% | 2.418.275,00 |
| 16.02.2023 | 3,19 | 3,27 | 3,18 | 3,23 | -0,31% | 3.065.606,00 |
| 15.02.2023 | 3,21 | 3,24 | 3,18 | 3,24 | -2,70% | 2.606.347,00 |
| 14.02.2023 | 3,29 | 3,35 | 3,28 | 3,33 | 1,22% | 2.431.212,00 |
| 13.02.2023 | 3,34 | 3,36 | 3,28 | 3,29 | -0,60% | 2.031.264,00 |
| 10.02.2023 | 3,34 | 3,35 | 3,27 | 3,31 | -1,49% | 2.583.640,00 |
| 09.02.2023 | 3,52 | 3,55 | 3,34 | 3,36 | -3,45% | 3.162.505,00 |
| 08.02.2023 | 3,53 | 3,58 | 3,47 | 3,48 | -1,97% | 3.192.018,00 |
| 07.02.2023 | 3,52 | 3,64 | 3,51 | 3,55 | 4,72% | 6.854.684,00 |
| 06.02.2023 | 3,42 | 3,43 | 3,36 | 3,39 | -1,45% | 3.057.680,00 |
| 03.02.2023 | 3,50 | 3,58 | 3,42 | 3,44 | -4,71% | 3.975.782,00 |
| 02.02.2023 | 3,78 | 3,81 | 3,57 | 3,61 | -2,43% | 4.639.787,00 |
| 01.02.2023 | 3,63 | 3,75 | 3,53 | 3,70 | 5,41% | 5.279.773,00 |
| 31.01.2023 | 3,51 | 3,54 | 3,47 | 3,51 | -0,28% | 3.734.169,00 |
| 30.01.2023 | 3,59 | 3,61 | 3,51 | 3,52 | -1,95% | 3.797.765,00 |
| 27.01.2023 | 3,68 | 3,69 | 3,59 | 3,59 | -4,27% | 3.371.090,00 |
| 26.01.2023 | 3,83 | 3,85 | 3,72 | 3,75 | -0,79% | 2.273.239,00 |
| 25.01.2023 | 3,68 | 3,80 | 3,68 | 3,78 | 0,53% | 2.321.270,00 |
| 24.01.2023 | 3,72 | 3,79 | 3,66 | 3,76 | -1,57% | 3.001.850,00 |
| 23.01.2023 | 3,78 | 3,83 | 3,70 | 3,82 | -0,52% | 2.835.937,00 |
| 20.01.2023 | 3,74 | 3,84 | 3,73 | 3,84 | 1,59% | 2.648.902,00 |
| 19.01.2023 | 3,75 | 3,83 | 3,72 | 3,78 | 1,61% | 3.457.303,00 |
| 18.01.2023 | 3,92 | 3,94 | 3,71 | 3,72 | -2,62% | 3.899.877,00 |
| 17.01.2023 | 3,91 | 3,93 | 3,77 | 3,82 | -6,77% | 3.881.317,00 |
| 16.01.2023 | 4,05 | 4,10 | 4,04 | 4,10 | 0,67% | - |
| 13.01.2023 | 4,05 | 4,13 | 3,99 | 4,07 | 1,50% | 3.757.854,00 |
| 12.01.2023 | 4,08 | 4,11 | 3,97 | 4,01 | 0,50% | 3.794.885,00 |
| 11.01.2023 | 4,03 | 4,05 | 3,91 | 3,99 | 1,01% | 3.552.903,00 |
| 10.01.2023 | 3,95 | 3,98 | 3,88 | 3,95 | 1,28% | 2.567.141,00 |
| 09.01.2023 | 3,93 | 3,99 | 3,87 | 3,90 | 1,83% | 4.786.041,00 |
| 06.01.2023 | 3,84 | 3,87 | 3,77 | 3,83 | 1,86% | 4.123.135,00 |
| 05.01.2023 | 3,72 | 3,76 | 3,63 | 3,76 | -0,53% | 2.805.565,00 |
| 04.01.2023 | 3,69 | 3,79 | 3,64 | 3,78 | 7,39% | 4.766.637,00 |
| 03.01.2023 | 3,47 | 3,62 | 3,47 | 3,52 | 3,53% | 4.257.414,00 |
| 30.12.2022 | 3,43 | 3,46 | 3,32 | 3,40 | -1,73% | 2.927.246,00 |
| 29.12.2022 | 3,53 | 3,60 | 3,44 | 3,46 | 1,76% | 4.016.514,00 |
| 28.12.2022 | 3,51 | 3,55 | 3,36 | 3,40 | -2,30% | 3.687.898,00 |
| 27.12.2022 | 3,40 | 3,53 | 3,38 | 3,48 | 2,35% | 3.730.567,00 |
| 23.12.2022 | 3,45 | 3,48 | 3,38 | 3,40 | -1,73% | 3.718.893,00 |
| 22.12.2022 | 3,38 | 3,49 | 3,31 | 3,46 | 1,76% | 5.264.915,00 |
| 21.12.2022 | 3,41 | 3,46 | 3,39 | 3,40 | 1,80% | 3.450.070,00 |
| 20.12.2022 | 3,34 | 3,43 | 3,33 | 3,34 | 2,45% | 3.271.680,00 |
| 19.12.2022 | 3,33 | 3,42 | 3,23 | 3,26 | 1,56% | 4.073.733,00 |
| 16.12.2022 | 3,23 | 3,29 | 3,18 | 3,21 | -0,62% | 10.204.206,00 |
| 15.12.2022 | 3,39 | 3,40 | 3,22 | 3,23 | -7,98% | 3.906.817,00 |
| 14.12.2022 | 3,62 | 3,65 | 3,50 | 3,51 | 0,00% | 6.574.880,00 |
| 13.12.2022 | 3,61 | 3,64 | 3,46 | 3,51 | 4,15% | 4.078.689,00 |
| 12.12.2022 | 3,44 | 3,46 | 3,32 | 3,37 | -2,32% | 4.196.072,00 |
| 09.12.2022 | 3,55 | 3,63 | 3,45 | 3,45 | -1,71% | 4.364.411,00 |
| 08.12.2022 | 3,58 | 3,61 | 3,50 | 3,51 | 0,29% | 3.171.872,00 |
| 07.12.2022 | 3,58 | 3,64 | 3,50 | 3,50 | 0,00% | 4.555.919,00 |
| 06.12.2022 | 3,53 | 3,56 | 3,49 | 3,50 | 1,74% | 3.513.716,00 |
| 05.12.2022 | 3,52 | 3,57 | 3,43 | 3,44 | -2,27% | 2.788.829,00 |
| 02.12.2022 | 3,51 | 3,57 | 3,51 | 3,52 | -2,76% | 4.440.240,00 |
| 01.12.2022 | 3,67 | 3,76 | 3,55 | 3,62 | 3,13% | 7.187.051,00 |
| 30.11.2022 | 3,65 | 3,66 | 3,49 | 3,51 | 0,29% | 9.471.313,00 |
| 29.11.2022 | 3,50 | 3,57 | 3,47 | 3,50 | 3,55% | 4.310.954,00 |
| 28.11.2022 | 3,62 | 3,64 | 3,38 | 3,38 | -5,32% | 8.797.679,00 |
| 25.11.2022 | 3,62 | 3,65 | 3,56 | 3,57 | 0,00% | 2.493.524,00 |
| 23.11.2022 | 3,59 | 3,62 | 3,45 | 3,57 | 1,71% | 5.631.239,00 |
| 22.11.2022 | 3,46 | 3,54 | 3,42 | 3,51 | 4,15% | 3.841.385,00 |
| 21.11.2022 | 3,36 | 3,42 | 3,34 | 3,37 | 0,90% | 2.498.292,00 |
| 18.11.2022 | 3,31 | 3,38 | 3,29 | 3,34 | 0,60% | 3.577.857,00 |
| 17.11.2022 | 3,32 | 3,38 | 3,29 | 3,32 | -3,77% | 3.416.116,00 |
| 16.11.2022 | 3,42 | 3,56 | 3,42 | 3,45 | -0,29% | 4.258.890,00 |
| 15.11.2022 | 3,51 | 3,53 | 3,39 | 3,46 | -0,57% | 5.309.073,00 |
| 14.11.2022 | 3,49 | 3,54 | 3,44 | 3,48 | 1,16% | 6.224.033,00 |
| 11.11.2022 | 3,55 | 3,56 | 3,39 | 3,44 | -1,71% | 5.266.843,00 |
| 10.11.2022 | 3,43 | 3,55 | 3,35 | 3,50 | 9,03% | 8.736.384,00 |
| 09.11.2022 | 3,24 | 3,30 | 3,18 | 3,21 | 0,00% | 5.408.204,00 |
| 08.11.2022 | 3,00 | 3,26 | 3,00 | 3,21 | 5,94% | 6.344.405,00 |
| 07.11.2022 | 3,00 | 3,05 | 2,96 | 3,03 | 0,66% | 4.267.020,00 |
| 04.11.2022 | 2,80 | 3,01 | 2,79 | 3,01 | 14,02% | 7.490.806,00 |
| 03.11.2022 | 2,64 | 2,71 | 2,62 | 2,64 | -3,30% | 3.527.100,00 |