8,458$
1,91%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 8,65 | 8,74 | 8,25 | 8,30 | -4,49% | 5.172.115,00 |
| 17.12.2024 | 8,57 | 8,80 | 8,54 | 8,69 | -2,14% | 5.541.773,00 |
| 16.12.2024 | 9,01 | 9,02 | 8,83 | 8,88 | -0,78% | 2.541.660,00 |
| 13.12.2024 | 9,05 | 9,15 | 8,82 | 8,95 | -2,08% | 6.036.494,00 |
| 12.12.2024 | 9,33 | 9,47 | 9,14 | 9,14 | -4,39% | 4.546.195,00 |
| 11.12.2024 | 9,36 | 9,71 | 9,29 | 9,56 | 2,91% | 5.303.059,00 |
| 10.12.2024 | 9,35 | 9,46 | 9,21 | 9,29 | 0,87% | 4.827.855,00 |
| 09.12.2024 | 9,28 | 9,48 | 9,20 | 9,21 | 6,11% | 6.379.471,00 |
| 06.12.2024 | 8,82 | 8,91 | 8,64 | 8,68 | -2,91% | 3.180.883,00 |
| 05.12.2024 | 8,90 | 9,00 | 8,82 | 8,94 | -0,33% | 4.192.947,00 |
| 04.12.2024 | 9,10 | 9,14 | 8,80 | 8,97 | -2,29% | 5.654.192,00 |
| 03.12.2024 | 9,03 | 9,35 | 8,99 | 9,18 | 2,91% | 3.871.721,00 |
| 02.12.2024 | 9,09 | 9,10 | 8,90 | 8,92 | -2,94% | 3.799.783,00 |
| 29.11.2024 | 9,10 | 9,27 | 9,05 | 9,19 | 1,32% | 2.873.677,00 |
| 27.11.2024 | 9,31 | 9,37 | 9,04 | 9,07 | -2,05% | 3.641.026,00 |
| 26.11.2024 | 9,14 | 9,31 | 9,12 | 9,26 | 0,65% | 3.220.765,00 |
| 25.11.2024 | 9,33 | 9,35 | 9,10 | 9,20 | -4,47% | 4.501.244,00 |
| 22.11.2024 | 9,96 | 9,96 | 9,59 | 9,63 | 0,63% | 5.224.940,00 |
| 21.11.2024 | 9,73 | 9,73 | 9,37 | 9,57 | 0,63% | 5.187.237,00 |
| 20.11.2024 | 9,64 | 9,72 | 9,43 | 9,51 | -0,94% | 4.209.068,00 |
| 19.11.2024 | 9,66 | 9,72 | 9,37 | 9,60 | 3,11% | 5.077.887,00 |
| 18.11.2024 | 9,28 | 9,43 | 9,17 | 9,31 | 7,63% | 5.824.389,00 |
| 15.11.2024 | 9,04 | 9,04 | 8,54 | 8,65 | -1,82% | 23.130.700,00 |
| 14.11.2024 | 8,92 | 9,03 | 8,76 | 8,81 | -2,44% | 8.631.307,00 |
| 13.11.2024 | 9,50 | 9,57 | 8,99 | 9,03 | -2,06% | 4.979.855,00 |
| 12.11.2024 | 9,28 | 9,33 | 8,96 | 9,22 | -1,50% | 4.022.931,00 |
| 11.11.2024 | 9,78 | 9,95 | 9,27 | 9,36 | -9,39% | 5.835.024,00 |
| 08.11.2024 | 10,20 | 10,33 | 10,04 | 10,33 | -1,24% | 3.391.007,00 |
| 07.11.2024 | 10,41 | 10,58 | 10,31 | 10,46 | 2,85% | 3.234.803,00 |
| 06.11.2024 | 10,01 | 10,36 | 9,98 | 10,17 | -5,66% | 5.090.802,00 |
| 05.11.2024 | 10,80 | 10,94 | 10,63 | 10,78 | 2,18% | 2.660.707,00 |
| 04.11.2024 | 10,65 | 10,77 | 10,47 | 10,55 | -0,19% | 1.853.082,00 |
| 01.11.2024 | 10,93 | 11,08 | 10,56 | 10,57 | -2,49% | 2.489.416,00 |
| 31.10.2024 | 10,94 | 10,98 | 10,64 | 10,84 | -3,90% | 2.728.943,00 |
| 30.10.2024 | 11,45 | 11,47 | 11,12 | 11,28 | -0,79% | 2.197.032,00 |
| 29.10.2024 | 11,12 | 11,42 | 11,12 | 11,37 | 1,70% | 3.677.579,00 |
| 28.10.2024 | 11,10 | 11,34 | 11,06 | 11,18 | -0,89% | 2.648.515,00 |
| 25.10.2024 | 11,47 | 11,48 | 11,22 | 11,28 | -2,76% | 2.992.584,00 |
| 24.10.2024 | 11,68 | 11,69 | 11,30 | 11,60 | 0,78% | 3.473.741,00 |
| 23.10.2024 | 11,59 | 11,65 | 11,39 | 11,51 | -5,89% | 4.662.144,00 |
| 22.10.2024 | 12,05 | 12,29 | 12,02 | 12,23 | 1,58% | 2.929.457,00 |
| 21.10.2024 | 12,00 | 12,22 | 11,88 | 12,04 | 2,21% | 5.227.566,00 |
| 18.10.2024 | 11,30 | 11,84 | 11,28 | 11,78 | 2,88% | 5.741.127,00 |
| 17.10.2024 | 11,07 | 11,60 | 11,01 | 11,45 | 8,22% | 6.275.286,00 |
| 16.10.2024 | 10,42 | 10,75 | 10,42 | 10,58 | 5,38% | 4.010.274,00 |
| 15.10.2024 | 9,91 | 10,07 | 9,79 | 10,04 | 2,66% | 3.434.631,00 |
| 14.10.2024 | 9,59 | 9,82 | 9,55 | 9,78 | -1,81% | 3.413.476,00 |
| 11.10.2024 | 10,05 | 10,15 | 9,91 | 9,96 | -0,60% | 2.593.229,00 |
| 10.10.2024 | 9,42 | 10,07 | 9,42 | 10,02 | 7,74% | 5.637.285,00 |
| 09.10.2024 | 9,14 | 9,32 | 9,12 | 9,30 | -0,43% | 2.155.182,00 |
| 08.10.2024 | 9,24 | 9,36 | 9,14 | 9,34 | -0,43% | 2.497.494,00 |
| 07.10.2024 | 9,56 | 9,59 | 9,35 | 9,38 | -4,77% | 3.382.350,00 |
| 04.10.2024 | 9,73 | 9,99 | 9,64 | 9,85 | -0,91% | 3.690.154,00 |
| 03.10.2024 | 10,08 | 10,22 | 9,85 | 9,94 | -6,05% | 4.235.224,00 |
| 02.10.2024 | 10,64 | 10,76 | 10,45 | 10,58 | -2,40% | 2.955.337,00 |
| 01.10.2024 | 10,53 | 10,89 | 10,49 | 10,84 | 6,59% | 3.645.127,00 |
| 30.09.2024 | 10,38 | 10,42 | 10,09 | 10,17 | -5,83% | 3.515.552,00 |
| 27.09.2024 | 11,00 | 11,08 | 10,74 | 10,80 | -0,09% | 3.628.966,00 |
| 26.09.2024 | 10,80 | 10,96 | 10,66 | 10,81 | 1,12% | 2.229.995,00 |
| 25.09.2024 | 10,61 | 10,79 | 10,59 | 10,69 | -1,02% | 3.018.179,00 |
| 24.09.2024 | 10,60 | 10,84 | 10,43 | 10,80 | 2,76% | 2.632.080,00 |
| 23.09.2024 | 10,63 | 10,81 | 10,51 | 10,51 | 2,14% | 4.631.853,00 |
| 20.09.2024 | 10,13 | 10,40 | 10,09 | 10,29 | 4,36% | 10.112.955,00 |
| 19.09.2024 | 10,00 | 10,05 | 9,80 | 9,86 | 0,61% | 2.718.074,00 |
| 18.09.2024 | 9,88 | 10,41 | 9,74 | 9,80 | -2,78% | 4.709.921,00 |
| 17.09.2024 | 10,01 | 10,20 | 9,87 | 10,08 | 0,00% | 3.469.644,00 |
| 16.09.2024 | 9,85 | 10,12 | 9,81 | 10,08 | 2,86% | 5.034.199,00 |
| 13.09.2024 | 9,98 | 10,00 | 9,67 | 9,80 | 2,94% | 4.377.059,00 |
| 12.09.2024 | 8,92 | 9,61 | 8,92 | 9,52 | 8,30% | 7.122.688,00 |
| 11.09.2024 | 8,51 | 8,82 | 8,43 | 8,79 | 0,00% | 3.092.443,00 |
| 10.09.2024 | 8,69 | 8,81 | 8,55 | 8,79 | -1,35% | 2.814.892,00 |
| 09.09.2024 | 8,81 | 8,97 | 8,76 | 8,91 | 1,25% | 3.013.301,00 |
| 06.09.2024 | 8,94 | 9,06 | 8,79 | 8,80 | -1,46% | 4.506.300,00 |
| 05.09.2024 | 8,68 | 9,05 | 8,67 | 8,93 | -1,00% | 5.587.242,00 |
| 04.09.2024 | 9,17 | 9,29 | 8,99 | 9,02 | -1,64% | 6.140.493,00 |
| 03.09.2024 | 9,58 | 9,59 | 9,09 | 9,17 | -5,17% | 6.162.624,00 |
| 30.08.2024 | 10,21 | 10,26 | 9,58 | 9,67 | -6,84% | 6.257.651,00 |
| 29.08.2024 | 10,36 | 10,49 | 10,27 | 10,38 | 1,67% | 4.150.479,00 |
| 28.08.2024 | 10,13 | 10,26 | 10,06 | 10,21 | -0,39% | 5.004.266,00 |
| 27.08.2024 | 10,49 | 10,49 | 10,17 | 10,25 | 0,10% | 5.244.541,00 |
| 26.08.2024 | 10,50 | 10,53 | 10,21 | 10,24 | -1,25% | 3.780.154,00 |
| 23.08.2024 | 10,57 | 10,58 | 10,23 | 10,37 | -1,52% | 5.757.520,00 |
| 22.08.2024 | 10,85 | 10,86 | 10,44 | 10,53 | -5,65% | 3.516.451,00 |
| 21.08.2024 | 11,16 | 11,23 | 10,96 | 11,16 | -0,53% | 3.340.749,00 |
| 20.08.2024 | 11,20 | 11,37 | 11,11 | 11,22 | 2,65% | 3.424.637,00 |
| 19.08.2024 | 10,50 | 10,98 | 10,48 | 10,93 | 2,63% | 4.265.919,00 |
| 16.08.2024 | 10,27 | 10,66 | 10,19 | 10,65 | 5,13% | 4.672.266,00 |
| 15.08.2024 | 10,22 | 10,25 | 9,99 | 10,13 | 1,30% | 2.973.182,00 |
| 14.08.2024 | 10,04 | 10,07 | 9,87 | 10,00 | 0,00% | 2.988.007,00 |
| 13.08.2024 | 9,79 | 10,09 | 9,77 | 10,00 | 3,63% | 3.258.577,00 |
| 12.08.2024 | 9,55 | 9,68 | 9,46 | 9,65 | 1,58% | 2.903.296,00 |
| 09.08.2024 | 9,55 | 9,59 | 9,33 | 9,50 | 0,74% | 2.729.044,00 |
| 08.08.2024 | 9,16 | 9,52 | 9,05 | 9,43 | 4,31% | 3.721.705,00 |
| 07.08.2024 | 9,60 | 9,60 | 8,96 | 9,04 | -2,16% | 3.817.850,00 |
| 06.08.2024 | 8,90 | 9,33 | 8,90 | 9,24 | 3,13% | 3.879.256,00 |
| 05.08.2024 | 8,65 | 9,23 | 8,47 | 8,96 | -2,61% | 5.443.444,00 |
| 02.08.2024 | 9,60 | 9,63 | 9,11 | 9,20 | -3,87% | 3.812.746,00 |
| 01.08.2024 | 9,81 | 9,97 | 9,46 | 9,57 | -1,54% | 3.408.333,00 |
| 31.07.2024 | 9,59 | 9,78 | 9,50 | 9,72 | 7,05% | 4.279.699,00 |
| 30.07.2024 | 8,97 | 9,17 | 8,90 | 9,08 | 3,06% | 3.662.681,00 |