17,144$
-0,27%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 16,95 | 17,48 | 16,78 | 17,19 | -1,38% | 3.619.765,00 |
| 20.05.2026 | 17,03 | 17,52 | 16,57 | 17,43 | 6,48% | 7.605.735,00 |
| 19.05.2026 | 16,33 | 16,54 | 15,97 | 16,37 | -0,49% | 6.139.411,00 |
| 18.05.2026 | 16,14 | 16,79 | 15,90 | 16,45 | 4,71% | 5.964.700,00 |
| 15.05.2026 | 16,17 | 16,18 | 15,66 | 15,71 | -9,56% | 4.478.380,00 |
| 14.05.2026 | 17,57 | 17,57 | 17,23 | 17,37 | -1,03% | 3.329.949,00 |
| 13.05.2026 | 17,48 | 17,59 | 17,21 | 17,55 | -2,06% | 3.670.519,00 |
| 12.05.2026 | 17,58 | 18,08 | 17,15 | 17,92 | -1,16% | 4.257.903,00 |
| 11.05.2026 | 17,96 | 18,41 | 17,93 | 18,13 | 1,91% | 4.423.472,00 |
| 08.05.2026 | 17,78 | 18,09 | 17,56 | 17,79 | 1,14% | 4.385.502,00 |
| 07.05.2026 | 18,33 | 18,60 | 17,54 | 17,59 | 0,34% | 8.938.854,00 |
| 06.05.2026 | 16,99 | 17,58 | 16,96 | 17,53 | 12,52% | 7.486.521,00 |
| 05.05.2026 | 15,93 | 15,99 | 15,53 | 15,58 | 0,58% | 2.995.692,00 |
| 04.05.2026 | 15,82 | 15,97 | 15,42 | 15,49 | -0,77% | 5.113.710,00 |
| 01.05.2026 | 15,76 | 15,87 | 15,51 | 15,61 | -1,01% | 2.870.560,00 |
| 30.04.2026 | 15,73 | 15,88 | 15,60 | 15,77 | 4,71% | 3.755.294,00 |
| 29.04.2026 | 15,24 | 15,40 | 15,01 | 15,06 | -3,95% | 4.070.016,00 |
| 28.04.2026 | 15,96 | 16,12 | 15,52 | 15,68 | -4,74% | 5.452.127,00 |
| 27.04.2026 | 16,62 | 16,66 | 16,32 | 16,46 | -1,85% | 2.340.139,00 |
| 24.04.2026 | 16,48 | 16,83 | 16,26 | 16,77 | 1,45% | 3.745.324,00 |
| 23.04.2026 | 16,84 | 16,98 | 16,15 | 16,53 | -3,33% | 5.868.403,00 |
| 22.04.2026 | 17,58 | 17,66 | 17,04 | 17,10 | -0,87% | 4.972.503,00 |
| 21.04.2026 | 17,87 | 17,93 | 17,23 | 17,25 | -5,94% | 8.167.889,00 |
| 20.04.2026 | 18,25 | 18,47 | 18,07 | 18,34 | -1,77% | 5.818.403,00 |
| 17.04.2026 | 18,43 | 19,32 | 18,33 | 18,67 | 6,62% | 8.042.475,00 |
| 16.04.2026 | 17,78 | 17,93 | 17,49 | 17,51 | 3,86% | 6.166.595,00 |
| 15.04.2026 | 17,39 | 17,56 | 16,84 | 16,86 | -1,29% | 7.577.946,00 |
| 14.04.2026 | 16,71 | 17,11 | 16,59 | 17,08 | 3,20% | 6.500.699,00 |
| 13.04.2026 | 16,40 | 16,65 | 16,24 | 16,55 | -0,18% | 3.009.322,00 |
| 10.04.2026 | 16,76 | 16,92 | 16,45 | 16,58 | -0,84% | 3.629.330,00 |
| 09.04.2026 | 16,78 | 17,05 | 16,43 | 16,72 | 0,91% | 6.228.337,00 |
| 08.04.2026 | 17,78 | 17,79 | 16,40 | 16,57 | 4,61% | 6.289.798,00 |
| 07.04.2026 | 15,80 | 15,87 | 15,27 | 15,84 | -0,56% | 4.715.010,00 |
| 06.04.2026 | 15,95 | 16,19 | 15,78 | 15,93 | -1,06% | 2.174.389,00 |
| 02.04.2026 | 15,20 | 16,32 | 15,16 | 16,10 | -0,37% | 4.185.549,00 |
| 01.04.2026 | 16,19 | 16,66 | 15,96 | 16,16 | 5,14% | 8.688.303,00 |
| 31.03.2026 | 14,86 | 15,39 | 14,81 | 15,37 | 8,55% | 6.555.378,00 |
| 30.03.2026 | 14,68 | 14,68 | 14,04 | 14,16 | -1,26% | 3.631.239,00 |
| 27.03.2026 | 13,91 | 14,56 | 13,85 | 14,34 | 2,87% | 5.362.994,00 |
| 26.03.2026 | 14,02 | 14,53 | 13,92 | 13,94 | -4,19% | 4.579.707,00 |
| 25.03.2026 | 14,94 | 14,98 | 14,32 | 14,55 | 4,98% | 6.872.883,00 |
| 24.03.2026 | 13,62 | 14,01 | 13,43 | 13,86 | -1,56% | 4.313.571,00 |
| 23.03.2026 | 13,92 | 14,36 | 13,73 | 14,08 | 5,71% | 7.992.907,00 |
| 20.03.2026 | 14,00 | 14,17 | 13,20 | 13,32 | -2,42% | 12.947.633,00 |
| 19.03.2026 | 13,06 | 13,75 | 13,03 | 13,65 | -6,25% | 7.466.941,00 |
| 18.03.2026 | 14,65 | 14,96 | 14,40 | 14,56 | -8,25% | 5.775.932,00 |
| 17.03.2026 | 15,95 | 16,21 | 15,72 | 15,87 | 3,73% | 7.120.800,00 |
| 16.03.2026 | 15,15 | 15,46 | 14,96 | 15,30 | 1,12% | 4.282.122,00 |
| 13.03.2026 | 15,77 | 15,77 | 15,01 | 15,13 | -5,26% | 5.954.472,00 |
| 12.03.2026 | 16,66 | 16,66 | 15,94 | 15,97 | -5,33% | 4.935.785,00 |
| 11.03.2026 | 16,87 | 16,99 | 16,30 | 16,87 | -10,98% | 8.449.499,00 |
| 10.03.2026 | 19,31 | 19,40 | 18,89 | 18,95 | -0,26% | 4.378.380,00 |
| 09.03.2026 | 18,50 | 19,04 | 17,91 | 19,00 | -3,01% | 4.584.323,00 |
| 06.03.2026 | 19,05 | 19,76 | 18,79 | 19,59 | 0,20% | 4.016.348,00 |
| 05.03.2026 | 20,04 | 20,12 | 19,18 | 19,55 | -3,55% | 4.502.811,00 |
| 04.03.2026 | 20,87 | 20,96 | 20,04 | 20,27 | -1,65% | 2.854.586,00 |
| 03.03.2026 | 20,78 | 20,89 | 19,71 | 20,61 | -8,56% | 5.759.717,00 |
| 02.03.2026 | 22,77 | 22,94 | 21,76 | 22,54 | -0,92% | 4.326.120,00 |
| 27.02.2026 | 22,44 | 22,81 | 22,18 | 22,75 | 0,89% | 3.818.522,00 |
| 26.02.2026 | 21,28 | 22,57 | 21,08 | 22,55 | 4,69% | 5.338.796,00 |
| 25.02.2026 | 21,60 | 21,93 | 21,37 | 21,54 | -0,05% | 4.043.914,00 |
| 24.02.2026 | 21,01 | 21,70 | 20,96 | 21,55 | -1,24% | 3.354.531,00 |
| 23.02.2026 | 21,43 | 22,13 | 21,41 | 21,82 | 4,30% | 6.277.765,00 |
| 20.02.2026 | 20,36 | 20,94 | 19,92 | 20,92 | 3,21% | 5.836.569,00 |
| 19.02.2026 | 19,81 | 20,31 | 19,74 | 20,27 | 0,60% | 3.405.872,00 |
| 18.02.2026 | 19,97 | 20,53 | 19,87 | 20,15 | 1,82% | 4.553.409,00 |
| 17.02.2026 | 19,70 | 19,97 | 19,19 | 19,79 | -5,72% | 5.253.554,00 |
| 13.02.2026 | 20,52 | 21,09 | 20,15 | 20,99 | 6,49% | 5.227.039,00 |
| 12.02.2026 | 21,64 | 21,91 | 19,69 | 19,71 | -9,00% | 7.811.675,00 |
| 11.02.2026 | 21,82 | 21,91 | 20,96 | 21,66 | 1,79% | 3.097.891,00 |
| 10.02.2026 | 21,48 | 21,63 | 21,06 | 21,28 | -1,02% | 3.312.983,00 |
| 09.02.2026 | 20,78 | 21,61 | 20,75 | 21,50 | 5,55% | 4.116.979,00 |
| 06.02.2026 | 20,26 | 20,64 | 20,14 | 20,37 | 5,00% | 5.482.420,00 |
| 05.02.2026 | 19,96 | 20,66 | 19,38 | 19,40 | -8,58% | 6.874.443,00 |
| 04.02.2026 | 22,00 | 22,04 | 20,50 | 21,22 | -0,42% | 5.846.537,00 |
| 03.02.2026 | 22,05 | 22,06 | 20,68 | 21,31 | 1,86% | 7.592.003,00 |
| 02.02.2026 | 21,03 | 21,73 | 20,49 | 20,92 | -1,97% | 6.211.516,00 |
| 30.01.2026 | 22,36 | 23,14 | 21,00 | 21,34 | -12,90% | 9.861.159,00 |
| 29.01.2026 | 25,62 | 25,87 | 23,62 | 24,50 | -5,91% | 10.014.085,00 |
| 28.01.2026 | 24,92 | 26,06 | 24,53 | 26,04 | 7,78% | 8.369.101,00 |
| 27.01.2026 | 23,57 | 24,19 | 23,04 | 24,16 | 2,50% | 4.621.934,00 |
| 26.01.2026 | 24,33 | 24,77 | 23,50 | 23,57 | 0,51% | 6.258.022,00 |
| 23.01.2026 | 23,50 | 23,70 | 23,14 | 23,45 | 1,78% | 4.926.308,00 |
| 22.01.2026 | 22,15 | 23,34 | 22,12 | 23,04 | 2,40% | 4.633.064,00 |
| 21.01.2026 | 23,73 | 23,80 | 22,10 | 22,50 | -2,17% | 5.566.205,00 |
| 20.01.2026 | 23,20 | 23,20 | 22,35 | 23,00 | 1,63% | 4.099.986,00 |
| 19.01.2026 | 22,63 | 22,82 | 22,23 | 22,63 | 3,81% | - |
| 16.01.2026 | 22,14 | 22,24 | 21,17 | 21,80 | -0,68% | 4.234.854,00 |
| 15.01.2026 | 21,95 | 22,19 | 21,65 | 21,95 | 1,25% | 3.124.489,00 |
| 14.01.2026 | 22,46 | 22,46 | 21,23 | 21,68 | -1,77% | 3.944.276,00 |
| 13.01.2026 | 22,75 | 22,97 | 21,98 | 22,07 | -1,03% | 3.602.085,00 |
| 12.01.2026 | 22,28 | 22,98 | 22,17 | 22,30 | 7,78% | 6.044.925,00 |
| 09.01.2026 | 20,77 | 20,83 | 20,30 | 20,69 | 0,39% | 2.863.779,00 |
| 08.01.2026 | 20,28 | 20,64 | 20,20 | 20,61 | -0,67% | 2.331.978,00 |
| 07.01.2026 | 20,62 | 20,79 | 20,16 | 20,75 | -2,90% | 3.032.003,00 |
| 06.01.2026 | 20,94 | 21,47 | 20,89 | 21,37 | 5,37% | 3.530.461,00 |
| 05.01.2026 | 20,12 | 21,00 | 20,07 | 20,28 | 3,63% | 3.663.344,00 |
| 02.01.2026 | 20,21 | 20,21 | 19,00 | 19,57 | -1,66% | 3.405.776,00 |
| 31.12.2025 | 20,08 | 20,31 | 19,79 | 19,90 | -0,75% | 2.024.025,00 |
| 30.12.2025 | 20,67 | 20,67 | 19,94 | 20,05 | 0,50% | 3.982.856,00 |