18,910$
1,42%
Echtzeit-Aktienkurs Harsco Corp.
Bid:
Ask:
Aktienkurse zur Harsco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 17,93 | 18,69 | 17,92 | 18,65 | 4,59% | - |
| 25.02.2026 | 18,02 | 18,02 | 16,92 | 17,83 | -0,62% | - |
| 24.02.2026 | 19,11 | 19,13 | 17,91 | 17,94 | -6,13% | - |
| 23.02.2026 | 19,11 | 19,32 | 19,07 | 19,11 | -0,69% | - |
| 20.02.2026 | 19,32 | 19,36 | 19,17 | 19,24 | -0,59% | - |
| 19.02.2026 | 19,10 | 19,35 | 19,09 | 19,35 | 0,73% | - |
| 18.02.2026 | 18,88 | 19,27 | 18,88 | 19,21 | 1,01% | - |
| 17.02.2026 | 18,92 | 19,07 | 18,80 | 19,02 | 0,19% | - |
| 13.02.2026 | 19,21 | 19,23 | 18,97 | 18,98 | -0,62% | - |
| 12.02.2026 | 19,37 | 19,46 | 18,98 | 19,10 | -1,28% | - |
| 11.02.2026 | 19,01 | 19,48 | 18,97 | 19,35 | 2,30% | - |
| 10.02.2026 | 19,13 | 19,19 | 18,86 | 18,92 | -1,57% | - |
| 09.02.2026 | 19,26 | 19,36 | 19,18 | 19,22 | -0,87% | - |
| 06.02.2026 | 19,21 | 19,41 | 19,14 | 19,39 | 1,22% | - |
| 05.02.2026 | 18,99 | 19,19 | 18,74 | 19,15 | 0,45% | - |
| 04.02.2026 | 19,24 | 19,25 | 18,86 | 19,07 | -1,02% | - |
| 03.02.2026 | 19,27 | 19,36 | 18,89 | 19,26 | -0,08% | - |
| 02.02.2026 | 18,90 | 19,33 | 18,90 | 19,28 | 1,62% | - |
| 30.01.2026 | 19,00 | 19,05 | 18,78 | 18,97 | -0,29% | - |
| 29.01.2026 | 18,96 | 19,24 | 18,92 | 19,02 | 0,80% | - |
| 28.01.2026 | 18,80 | 19,34 | 18,75 | 18,87 | 0,46% | - |
| 27.01.2026 | 18,68 | 18,82 | 18,61 | 18,79 | 0,70% | - |
| 26.01.2026 | 18,86 | 18,99 | 18,65 | 18,65 | -1,34% | - |
| 23.01.2026 | 19,04 | 19,06 | 18,80 | 18,91 | -0,64% | - |
| 22.01.2026 | 18,93 | 19,35 | 18,92 | 19,03 | 1,23% | - |
| 21.01.2026 | 18,47 | 18,83 | 18,36 | 18,80 | 2,68% | - |
| 20.01.2026 | 18,29 | 18,36 | 18,13 | 18,31 | -0,34% | - |
| 19.01.2026 | 18,23 | 18,38 | 18,23 | 18,37 | -0,92% | - |
| 16.01.2026 | 18,65 | 18,70 | 18,47 | 18,54 | -0,15% | - |
| 15.01.2026 | 18,64 | 18,70 | 18,57 | 18,57 | 0,28% | - |
| 14.01.2026 | 18,55 | 18,67 | 18,49 | 18,52 | -0,31% | - |
| 13.01.2026 | 18,53 | 18,65 | 18,52 | 18,57 | 0,13% | - |
| 12.01.2026 | 18,32 | 18,59 | 18,25 | 18,55 | 0,90% | - |
| 09.01.2026 | 18,18 | 18,48 | 18,17 | 18,38 | 0,51% | - |
| 08.01.2026 | 18,03 | 18,40 | 17,99 | 18,29 | 1,37% | - |
| 07.01.2026 | 18,29 | 18,35 | 18,04 | 18,04 | -1,05% | - |
| 06.01.2026 | 18,11 | 18,40 | 18,10 | 18,23 | 0,33% | - |
| 05.01.2026 | 17,88 | 18,29 | 17,88 | 18,17 | 1,37% | - |
| 02.01.2026 | 18,02 | 18,06 | 17,90 | 17,93 | -0,01% | - |
| 29.12.2025 | 17,88 | 17,99 | 17,87 | 17,93 | -2,05% | - |
| 23.12.2025 | 18,15 | 18,40 | 18,15 | 18,30 | -0,15% | - |
| 22.12.2025 | 18,20 | 18,45 | 18,20 | 18,33 | 1,48% | - |
| 19.12.2025 | 18,01 | 18,16 | 18,01 | 18,07 | 0,51% | - |
| 18.12.2025 | 18,15 | 18,15 | 17,94 | 17,97 | -0,08% | - |
| 17.12.2025 | 17,86 | 18,14 | 17,86 | 17,99 | 0,64% | - |
| 16.12.2025 | 17,70 | 17,98 | 17,70 | 17,87 | 0,52% | - |
| 15.12.2025 | 18,29 | 18,29 | 17,78 | 17,78 | -1,68% | - |
| 11.12.2025 | 18,19 | 18,23 | 18,09 | 18,09 | -0,25% | - |
| 10.12.2025 | 18,15 | 18,22 | 18,05 | 18,13 | -0,06% | - |
| 09.12.2025 | 18,20 | 18,24 | 18,11 | 18,14 | -0,61% | - |
| 08.12.2025 | 18,27 | 18,36 | 18,14 | 18,25 | 0,91% | - |
| 05.12.2025 | 18,16 | 18,30 | 18,08 | 18,09 | -0,43% | - |
| 04.12.2025 | 18,18 | 18,25 | 18,13 | 18,17 | -0,88% | - |
| 03.12.2025 | 18,25 | 18,38 | 18,24 | 18,33 | 0,20% | - |
| 02.12.2025 | 18,43 | 18,45 | 18,28 | 18,29 | -0,71% | - |
| 01.12.2025 | 18,25 | 18,44 | 18,22 | 18,42 | 0,66% | - |
| 28.11.2025 | 18,29 | 18,33 | 18,28 | 18,30 | -0,21% | - |
| 26.11.2025 | 18,19 | 18,47 | 18,19 | 18,34 | -0,13% | - |
| 25.11.2025 | 18,22 | 18,61 | 18,22 | 18,36 | 0,48% | - |
| 24.11.2025 | 17,47 | 18,35 | 17,47 | 18,28 | 4,75% | - |
| 21.11.2025 | 18,67 | 18,67 | 17,30 | 17,45 | 29,08% | - |
| 20.11.2025 | 13,56 | 13,75 | 13,30 | 13,52 | 1,09% | - |
| 19.11.2025 | 13,10 | 13,46 | 13,10 | 13,37 | 1,93% | - |
| 18.11.2025 | 13,31 | 13,31 | 12,90 | 13,12 | -2,32% | - |
| 17.11.2025 | 13,45 | 13,64 | 13,41 | 13,43 | -0,29% | - |
| 14.11.2025 | 12,85 | 13,64 | 12,85 | 13,47 | 2,38% | - |
| 13.11.2025 | 13,28 | 13,47 | 13,06 | 13,15 | -1,88% | - |
| 12.11.2025 | 13,53 | 13,77 | 13,32 | 13,41 | -1,02% | - |
| 11.11.2025 | 12,59 | 13,58 | 12,52 | 13,54 | 6,25% | - |
| 10.11.2025 | 11,12 | 12,85 | 11,12 | 12,75 | 6,58% | - |
| 07.11.2025 | 12,04 | 12,06 | 11,94 | 11,96 | -1,79% | - |
| 06.11.2025 | 12,28 | 12,41 | 12,16 | 12,18 | -0,67% | - |
| 05.11.2025 | 12,04 | 12,34 | 11,97 | 12,26 | 2,18% | - |
| 04.11.2025 | 12,01 | 12,13 | 11,89 | 12,00 | -1,41% | - |
| 03.11.2025 | 12,24 | 12,26 | 12,03 | 12,17 | -2,09% | - |
| 31.10.2025 | 12,31 | 12,46 | 12,17 | 12,43 | 1,00% | - |
| 30.10.2025 | 12,70 | 12,70 | 12,26 | 12,31 | -3,38% | - |
| 29.10.2025 | 13,05 | 13,05 | 12,39 | 12,74 | -2,48% | - |
| 28.10.2025 | 13,10 | 13,21 | 12,94 | 13,06 | -0,91% | - |
| 27.10.2025 | 13,46 | 13,46 | 13,12 | 13,18 | -1,38% | - |
| 24.10.2025 | 13,32 | 13,51 | 13,32 | 13,37 | 0,81% | - |
| 23.10.2025 | 12,94 | 13,26 | 12,75 | 13,26 | 3,76% | - |
| 22.10.2025 | 12,80 | 12,96 | 12,58 | 12,78 | -0,54% | - |
| 21.10.2025 | 13,05 | 13,05 | 12,75 | 12,85 | -0,16% | - |
| 20.10.2025 | 12,51 | 12,87 | 12,48 | 12,87 | 4,74% | - |
| 17.10.2025 | 12,32 | 12,47 | 12,25 | 12,29 | -0,44% | - |
| 16.10.2025 | 12,45 | 12,51 | 12,23 | 12,34 | -0,50% | - |
| 15.10.2025 | 12,43 | 12,63 | 12,22 | 12,40 | 0,08% | - |
| 14.10.2025 | 11,81 | 12,47 | 11,77 | 12,39 | 3,08% | - |
| 13.10.2025 | 11,70 | 12,12 | 11,70 | 12,02 | 1,82% | - |
| 09.10.2025 | 11,77 | 11,87 | 11,62 | 11,81 | 0,05% | - |
| 08.10.2025 | 11,92 | 11,92 | 11,75 | 11,80 | 0,72% | - |
| 07.10.2025 | 11,88 | 11,93 | 11,54 | 11,71 | -0,92% | - |
| 06.10.2025 | 12,00 | 12,03 | 11,76 | 11,82 | 1,77% | - |
| 03.10.2025 | 11,60 | 11,81 | 11,50 | 11,62 | 0,53% | - |
| 02.10.2025 | 12,36 | 12,36 | 11,47 | 11,56 | -6,18% | - |
| 01.10.2025 | 12,55 | 12,66 | 12,32 | 12,32 | -2,99% | - |
| 30.09.2025 | 12,56 | 12,72 | 12,53 | 12,70 | 1,08% | - |
| 29.09.2025 | 12,36 | 12,56 | 12,22 | 12,56 | 2,94% | - |
| 26.09.2025 | 12,09 | 12,22 | 12,05 | 12,20 | 1,37% | - |