13,400$
1,06%
Echtzeit-Aktienkurs Harsco Corp.
Bid:
Ask:
Aktienkurse zur Harsco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.09.2025 | 11,86 | 12,08 | 11,76 | 12,04 | 0,04% | - |
| 24.09.2025 | 12,17 | 12,24 | 11,94 | 12,03 | -2,02% | - |
| 23.09.2025 | 12,39 | 12,68 | 12,28 | 12,28 | -0,61% | - |
| 22.09.2025 | 12,25 | 12,44 | 12,25 | 12,36 | -1,46% | - |
| 18.09.2025 | 12,51 | 12,81 | 12,51 | 12,54 | 0,19% | - |
| 17.09.2025 | 12,38 | 12,75 | 12,38 | 12,52 | 0,20% | - |
| 16.09.2025 | 12,33 | 12,52 | 12,33 | 12,49 | 0,01% | - |
| 15.09.2025 | 12,22 | 12,50 | 12,11 | 12,49 | 1,78% | - |
| 11.09.2025 | 11,94 | 12,29 | 11,93 | 12,27 | 3,33% | - |
| 10.09.2025 | 11,71 | 11,96 | 11,70 | 11,88 | 1,92% | - |
| 09.09.2025 | 11,58 | 11,66 | 11,50 | 11,65 | -0,02% | - |
| 08.09.2025 | 11,80 | 11,80 | 11,59 | 11,66 | -0,69% | - |
| 05.09.2025 | 11,76 | 11,87 | 11,57 | 11,74 | -0,06% | - |
| 04.09.2025 | 11,07 | 11,93 | 11,07 | 11,74 | 5,92% | - |
| 03.09.2025 | 10,87 | 11,10 | 10,82 | 11,09 | 0,98% | - |
| 02.09.2025 | 11,05 | 11,10 | 10,97 | 10,98 | -2,51% | - |
| 29.08.2025 | 11,04 | 11,26 | 10,91 | 11,26 | 1,19% | - |
| 28.08.2025 | 11,42 | 11,42 | 11,06 | 11,13 | -2,19% | - |
| 27.08.2025 | 11,40 | 11,44 | 11,17 | 11,38 | -0,07% | - |
| 26.08.2025 | 11,26 | 11,51 | 11,22 | 11,39 | 1,26% | - |
| 25.08.2025 | 11,07 | 11,30 | 10,99 | 11,25 | 1,08% | - |
| 22.08.2025 | 10,58 | 11,40 | 10,57 | 11,13 | 5,21% | - |
| 21.08.2025 | 10,31 | 10,80 | 10,28 | 10,58 | 2,03% | - |
| 20.08.2025 | 10,17 | 10,43 | 10,13 | 10,36 | 1,76% | - |
| 19.08.2025 | 9,96 | 10,22 | 9,96 | 10,19 | 3,06% | - |
| 18.08.2025 | 9,75 | 9,93 | 9,62 | 9,88 | 1,03% | - |
| 15.08.2025 | 10,09 | 10,15 | 9,76 | 9,78 | -2,76% | - |
| 14.08.2025 | 9,39 | 10,07 | 9,33 | 10,06 | 6,39% | - |
| 13.08.2025 | 8,96 | 9,46 | 8,83 | 9,46 | 6,86% | - |
| 12.08.2025 | 8,82 | 8,98 | 8,81 | 8,85 | 1,05% | - |
| 11.08.2025 | 8,67 | 8,89 | 8,62 | 8,76 | 0,96% | - |
| 08.08.2025 | 8,86 | 8,88 | 8,63 | 8,67 | -1,43% | - |
| 07.08.2025 | 8,39 | 8,80 | 8,32 | 8,80 | 6,63% | - |
| 06.08.2025 | 8,65 | 8,68 | 8,12 | 8,25 | -6,23% | - |
| 05.08.2025 | 8,23 | 8,98 | 7,79 | 8,80 | 1,72% | - |
| 04.08.2025 | 8,69 | 8,72 | 8,63 | 8,65 | 0,05% | - |
| 01.08.2025 | 8,88 | 8,88 | 8,57 | 8,65 | -3,91% | - |
| 31.07.2025 | 9,06 | 9,15 | 8,96 | 9,00 | -1,18% | - |
| 30.07.2025 | 9,37 | 9,39 | 8,97 | 9,11 | -2,59% | - |
| 29.07.2025 | 9,47 | 9,61 | 9,32 | 9,35 | -0,35% | - |
| 28.07.2025 | 9,40 | 9,52 | 9,38 | 9,38 | -0,10% | - |
| 25.07.2025 | 9,39 | 9,44 | 9,32 | 9,39 | 0,29% | - |
| 24.07.2025 | 9,44 | 9,50 | 9,33 | 9,36 | -1,31% | - |
| 23.07.2025 | 9,23 | 9,49 | 9,23 | 9,49 | 3,11% | - |
| 22.07.2025 | 9,04 | 9,29 | 9,04 | 9,20 | 1,76% | - |
| 21.07.2025 | 8,98 | 9,09 | 8,97 | 9,04 | 0,98% | - |
| 18.07.2025 | 9,18 | 9,20 | 8,90 | 8,95 | -2,25% | - |
| 17.07.2025 | 9,14 | 9,28 | 9,14 | 9,16 | -0,03% | - |
| 16.07.2025 | 9,35 | 9,38 | 9,02 | 9,16 | -1,77% | - |
| 15.07.2025 | 9,55 | 9,55 | 9,31 | 9,33 | -2,04% | - |
| 14.07.2025 | 9,44 | 9,55 | 9,32 | 9,52 | 0,73% | - |
| 11.07.2025 | 9,33 | 9,49 | 9,33 | 9,45 | 0,66% | - |
| 10.07.2025 | 9,20 | 9,39 | 9,19 | 9,39 | 4,15% | - |
| 09.07.2025 | 8,90 | 9,02 | 8,89 | 9,02 | 2,37% | - |
| 08.07.2025 | 8,78 | 8,86 | 8,74 | 8,81 | 0,72% | - |
| 07.07.2025 | 8,80 | 8,94 | 8,74 | 8,74 | -0,87% | - |
| 03.07.2025 | 8,78 | 8,85 | 8,76 | 8,82 | 1,00% | - |
| 02.07.2025 | 8,79 | 8,79 | 8,66 | 8,73 | -0,23% | - |
| 01.07.2025 | 8,62 | 8,91 | 8,60 | 8,75 | 0,59% | - |
| 30.06.2025 | 8,82 | 8,83 | 8,65 | 8,70 | -0,36% | - |
| 27.06.2025 | 8,84 | 8,84 | 8,66 | 8,73 | 0,36% | - |
| 26.06.2025 | 8,41 | 8,70 | 8,41 | 8,70 | 3,74% | - |
| 25.06.2025 | 8,58 | 8,58 | 8,37 | 8,39 | -2,24% | - |
| 24.06.2025 | 8,44 | 8,60 | 8,44 | 8,58 | 2,44% | - |
| 23.06.2025 | 8,35 | 8,43 | 8,32 | 8,38 | 0,46% | - |
| 20.06.2025 | 8,46 | 8,46 | 8,26 | 8,34 | -0,92% | - |
| 18.06.2025 | 8,45 | 8,51 | 8,36 | 8,42 | -0,22% | - |
| 17.06.2025 | 8,41 | 8,55 | 8,40 | 8,44 | -1,02% | - |
| 16.06.2025 | 8,50 | 8,70 | 8,50 | 8,52 | 1,29% | - |
| 13.06.2025 | 8,36 | 8,46 | 8,36 | 8,41 | -1,01% | - |
| 12.06.2025 | 8,52 | 8,61 | 8,47 | 8,50 | -0,42% | - |
| 11.06.2025 | 8,55 | 8,60 | 8,44 | 8,54 | 0,20% | - |
| 10.06.2025 | 8,54 | 8,56 | 8,50 | 8,52 | 0,05% | - |
| 09.06.2025 | 8,33 | 8,53 | 8,21 | 8,51 | 3,55% | - |
| 06.06.2025 | 8,27 | 8,35 | 8,21 | 8,22 | 0,57% | - |
| 05.06.2025 | 8,15 | 8,23 | 8,10 | 8,18 | 0,62% | - |
| 04.06.2025 | 8,17 | 8,24 | 8,09 | 8,13 | -0,83% | - |
| 03.06.2025 | 8,20 | 8,35 | 8,17 | 8,19 | 0,23% | - |
| 02.06.2025 | 8,17 | 8,22 | 8,13 | 8,17 | -0,29% | - |
| 30.05.2025 | 8,06 | 8,22 | 8,06 | 8,20 | 0,38% | - |