9,093$
-0,30%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 9,18 | 9,32 | 8,99 | 9,12 | 0,44% | 5.822.439,00 |
| 17.04.2024 | 9,05 | 9,26 | 8,90 | 9,08 | 2,37% | 5.906.566,00 |
| 16.04.2024 | 8,84 | 8,98 | 8,68 | 8,87 | -1,66% | 8.025.840,00 |
| 15.04.2024 | 9,37 | 9,38 | 8,90 | 9,02 | -0,99% | 9.731.855,00 |
| 12.04.2024 | 9,67 | 9,80 | 9,03 | 9,11 | -1,41% | 10.437.712,00 |
| 11.04.2024 | 9,05 | 9,26 | 8,81 | 9,24 | 4,29% | 7.698.794,00 |
| 10.04.2024 | 8,80 | 9,05 | 8,76 | 8,86 | -1,88% | 7.234.092,00 |
| 09.04.2024 | 9,30 | 9,31 | 8,94 | 9,03 | 1,12% | 6.258.736,00 |
| 08.04.2024 | 9,02 | 9,13 | 8,75 | 8,93 | 1,02% | 5.934.806,00 |
| 05.04.2024 | 8,72 | 8,94 | 8,64 | 8,84 | 2,91% | 8.208.618,00 |
| 04.04.2024 | 8,70 | 8,87 | 8,50 | 8,59 | 0,00% | 9.760.656,00 |
| 03.04.2024 | 8,56 | 8,69 | 8,46 | 8,59 | 2,14% | 6.725.965,00 |
| 02.04.2024 | 8,38 | 8,61 | 8,32 | 8,41 | 3,96% | 7.344.128,00 |
| 01.04.2024 | 8,37 | 8,45 | 8,03 | 8,09 | -0,98% | 6.534.839,00 |
| 28.03.2024 | 8,21 | 8,29 | 8,05 | 8,17 | 1,87% | 6.040.115,00 |
| 27.03.2024 | 7,86 | 8,09 | 7,84 | 8,02 | 3,08% | 4.558.993,00 |
| 26.03.2024 | 8,00 | 8,00 | 7,76 | 7,78 | 0,13% | 2.700.597,00 |
| 25.03.2024 | 7,79 | 8,01 | 7,75 | 7,77 | 0,65% | 3.693.370,00 |
| 22.03.2024 | 7,75 | 7,81 | 7,67 | 7,72 | -2,03% | 4.479.236,00 |
| 21.03.2024 | 8,13 | 8,18 | 7,78 | 7,88 | -1,01% | 7.347.337,00 |
| 20.03.2024 | 7,56 | 8,04 | 7,53 | 7,96 | 7,57% | 9.548.878,00 |
| 19.03.2024 | 7,50 | 7,60 | 7,21 | 7,40 | -1,86% | 7.125.625,00 |
| 18.03.2024 | 7,59 | 7,65 | 7,47 | 7,54 | -2,08% | 6.646.143,00 |
| 15.03.2024 | 7,66 | 7,76 | 7,57 | 7,70 | -0,39% | 25.761.911,00 |
| 14.03.2024 | 7,71 | 7,82 | 7,65 | 7,73 | -1,78% | 7.861.469,00 |
| 13.03.2024 | 7,80 | 8,07 | 7,79 | 7,87 | 1,42% | 8.309.551,00 |
| 12.03.2024 | 7,57 | 7,86 | 7,51 | 7,76 | -2,14% | 10.639.558,00 |
| 11.03.2024 | 7,18 | 8,00 | 7,15 | 7,93 | 11,06% | 14.037.236,00 |
| 08.03.2024 | 7,14 | 7,23 | 7,03 | 7,14 | 0,42% | 5.207.675,00 |
| 07.03.2024 | 7,08 | 7,20 | 6,97 | 7,11 | 0,71% | 5.645.719,00 |
| 06.03.2024 | 6,88 | 7,20 | 6,80 | 7,06 | 2,62% | 7.828.793,00 |
| 05.03.2024 | 6,89 | 6,99 | 6,78 | 6,88 | 1,47% | 9.180.357,00 |
| 04.03.2024 | 6,21 | 6,79 | 6,13 | 6,78 | 14,14% | 11.019.598,00 |
| 01.03.2024 | 5,83 | 5,95 | 5,72 | 5,94 | 4,03% | 10.049.196,00 |
| 29.02.2024 | 5,80 | 5,89 | 5,68 | 5,71 | 3,63% | 5.327.388,00 |
| 28.02.2024 | 5,60 | 5,71 | 5,41 | 5,51 | -0,36% | 4.526.269,00 |
| 27.02.2024 | 5,62 | 5,66 | 5,53 | 5,53 | -0,90% | 2.547.856,00 |
| 26.02.2024 | 5,57 | 5,59 | 5,51 | 5,58 | -1,41% | 2.649.457,00 |
| 23.02.2024 | 5,68 | 5,69 | 5,50 | 5,66 | -0,53% | 4.560.031,00 |
| 22.02.2024 | 5,71 | 5,75 | 5,59 | 5,69 | 2,34% | 3.935.217,00 |
| 21.02.2024 | 5,63 | 5,63 | 5,50 | 5,56 | -1,07% | 2.767.853,00 |
| 20.02.2024 | 5,70 | 5,71 | 5,54 | 5,62 | 0,90% | 2.509.946,00 |
| 16.02.2024 | 5,56 | 5,64 | 5,54 | 5,57 | -0,54% | 2.345.421,00 |
| 15.02.2024 | 5,61 | 5,69 | 5,57 | 5,60 | 1,82% | 3.516.079,00 |
| 14.02.2024 | 5,44 | 5,53 | 5,41 | 5,50 | 0,55% | 3.304.564,00 |
| 13.02.2024 | 5,67 | 5,68 | 5,43 | 5,47 | -6,81% | 5.365.155,00 |
| 12.02.2024 | 5,90 | 5,92 | 5,86 | 5,87 | 0,17% | 4.962.468,00 |
| 09.02.2024 | 5,92 | 5,94 | 5,82 | 5,86 | -1,35% | 3.111.725,00 |
| 08.02.2024 | 5,97 | 6,04 | 5,93 | 5,94 | -1,82% | 2.873.406,00 |
| 07.02.2024 | 6,08 | 6,14 | 6,05 | 6,05 | -1,31% | 2.827.077,00 |
| 06.02.2024 | 6,15 | 6,16 | 6,05 | 6,13 | -0,65% | 3.233.417,00 |
| 05.02.2024 | 6,16 | 6,21 | 6,06 | 6,17 | -3,44% | 4.133.193,00 |
| 02.02.2024 | 6,38 | 6,42 | 6,26 | 6,39 | -4,63% | 6.456.922,00 |
| 01.02.2024 | 6,33 | 6,76 | 6,33 | 6,70 | 8,24% | 12.630.688,00 |
| 31.01.2024 | 6,17 | 6,38 | 6,14 | 6,19 | 1,31% | 7.318.784,00 |
| 30.01.2024 | 6,48 | 6,48 | 6,03 | 6,11 | -2,71% | 7.544.760,00 |
| 29.01.2024 | 6,40 | 6,40 | 6,21 | 6,28 | -0,16% | 4.122.568,00 |
| 26.01.2024 | 6,32 | 6,42 | 6,27 | 6,29 | 1,13% | 3.568.877,00 |
| 25.01.2024 | 6,22 | 6,36 | 6,14 | 6,22 | 8,55% | 6.466.897,00 |
| 24.01.2024 | 6,10 | 6,10 | 5,70 | 5,73 | -0,35% | 6.185.094,00 |
| 23.01.2024 | 5,67 | 5,76 | 5,60 | 5,75 | 2,68% | 3.818.311,00 |
| 22.01.2024 | 5,53 | 5,63 | 5,51 | 5,60 | -0,71% | 2.831.512,00 |
| 19.01.2024 | 5,56 | 5,66 | 5,52 | 5,64 | 2,17% | 3.293.045,00 |
| 18.01.2024 | 5,55 | 5,60 | 5,47 | 5,52 | -0,72% | 3.904.037,00 |
| 17.01.2024 | 5,45 | 5,60 | 5,40 | 5,56 | -2,28% | 6.352.332,00 |
| 16.01.2024 | 5,74 | 5,79 | 5,66 | 5,69 | -3,07% | 4.210.024,00 |
| 12.01.2024 | 5,98 | 6,08 | 5,84 | 5,87 | 4,63% | 3.531.001,00 |
| 11.01.2024 | 5,59 | 5,67 | 5,54 | 5,61 | -1,41% | 3.602.975,00 |
| 10.01.2024 | 5,66 | 5,72 | 5,60 | 5,69 | 0,35% | 2.594.262,00 |
| 09.01.2024 | 5,83 | 5,86 | 5,62 | 5,67 | -3,24% | 4.715.174,00 |
| 08.01.2024 | 5,77 | 5,88 | 5,74 | 5,86 | -0,68% | 2.797.837,00 |
| 05.01.2024 | 5,92 | 6,05 | 5,83 | 5,90 | -1,17% | 3.195.882,00 |
| 04.01.2024 | 5,95 | 6,08 | 5,91 | 5,97 | 0,34% | 2.566.822,00 |
| 03.01.2024 | 5,91 | 6,01 | 5,86 | 5,95 | -2,14% | 4.627.434,00 |
| 02.01.2024 | 6,29 | 6,34 | 6,06 | 6,08 | -1,14% | 4.428.449,00 |
| 29.12.2023 | 6,23 | 6,28 | 6,07 | 6,15 | 0,16% | 4.618.265,00 |
| 28.12.2023 | 6,36 | 6,38 | 6,12 | 6,14 | -3,46% | 3.362.629,00 |
| 27.12.2023 | 6,42 | 6,52 | 6,34 | 6,36 | 0,79% | 3.347.997,00 |
| 26.12.2023 | 6,32 | 6,40 | 6,22 | 6,31 | 0,00% | 1.844.075,00 |
| 22.12.2023 | 6,49 | 6,58 | 6,30 | 6,31 | 0,16% | 3.133.928,00 |
| 21.12.2023 | 6,34 | 6,37 | 6,26 | 6,30 | 1,94% | 2.751.507,00 |
| 20.12.2023 | 6,31 | 6,36 | 6,17 | 6,18 | -2,22% | 4.171.041,00 |
| 19.12.2023 | 6,14 | 6,45 | 6,13 | 6,32 | 6,04% | 6.921.202,00 |
| 18.12.2023 | 5,96 | 6,01 | 5,86 | 5,96 | -1,32% | 3.786.556,00 |
| 15.12.2023 | 6,05 | 6,11 | 5,98 | 6,04 | -0,82% | 11.228.320,00 |
| 14.12.2023 | 6,25 | 6,36 | 5,98 | 6,09 | 3,22% | 6.124.091,00 |
| 13.12.2023 | 5,41 | 5,90 | 5,41 | 5,90 | 5,92% | 6.147.730,00 |
| 12.12.2023 | 5,63 | 5,68 | 5,41 | 5,57 | -8,69% | 8.577.885,00 |
| 11.12.2023 | 5,90 | 6,11 | 5,87 | 6,10 | 3,04% | 5.668.274,00 |
| 08.12.2023 | 5,81 | 5,96 | 5,80 | 5,92 | -0,67% | 4.374.072,00 |
| 07.12.2023 | 6,05 | 6,07 | 5,89 | 5,96 | -0,83% | 3.348.900,00 |
| 06.12.2023 | 6,06 | 6,16 | 5,96 | 6,01 | 0,67% | 4.031.937,00 |
| 05.12.2023 | 6,01 | 6,07 | 5,89 | 5,97 | -1,81% | 5.413.245,00 |
| 04.12.2023 | 6,12 | 6,17 | 6,00 | 6,08 | -3,34% | 6.393.706,00 |
| 01.12.2023 | 6,21 | 6,34 | 6,18 | 6,29 | 0,80% | 7.056.971,00 |
| 30.11.2023 | 6,10 | 6,25 | 6,06 | 6,24 | -0,16% | 4.085.116,00 |
| 29.11.2023 | 6,25 | 6,32 | 6,15 | 6,25 | 0,48% | 4.698.896,00 |
| 28.11.2023 | 6,05 | 6,23 | 6,04 | 6,22 | 5,42% | 5.946.799,00 |
| 27.11.2023 | 5,93 | 5,95 | 5,80 | 5,90 | 2,43% | 3.953.850,00 |
| 24.11.2023 | 5,75 | 5,85 | 5,71 | 5,76 | 0,52% | 2.917.679,00 |