6,900$
-1,57%
Echtzeit-Aktienkurs Harsco Corp.
Bid:
Ask:
Aktienkurse zur Harsco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 6,99 | 7,05 | 6,88 | 6,92 | -1,23% | - |
| 04.11.2024 | 7,26 | 7,46 | 7,00 | 7,01 | -3,85% | - |
| 01.11.2024 | 7,80 | 7,87 | 7,22 | 7,29 | -4,89% | - |
| 31.10.2024 | 9,83 | 9,83 | 7,66 | 7,67 | -23,62% | - |
| 30.10.2024 | 10,13 | 10,22 | 10,03 | 10,04 | -0,81% | - |
| 29.10.2024 | 10,05 | 10,15 | 10,00 | 10,12 | -0,31% | - |
| 28.10.2024 | 10,12 | 10,30 | 10,12 | 10,15 | 1,66% | - |
| 25.10.2024 | 10,05 | 10,10 | 9,92 | 9,99 | 0,39% | - |
| 24.10.2024 | 10,07 | 10,07 | 9,84 | 9,95 | 0,58% | - |
| 23.10.2024 | 9,91 | 10,12 | 9,82 | 9,89 | -0,93% | - |
| 22.10.2024 | 9,87 | 10,00 | 9,81 | 9,98 | 0,58% | - |
| 21.10.2024 | 10,42 | 10,42 | 9,88 | 9,93 | -5,23% | - |
| 18.10.2024 | 10,76 | 10,77 | 10,47 | 10,47 | -1,99% | - |
| 17.10.2024 | 10,71 | 10,71 | 10,54 | 10,69 | 0,09% | - |
| 16.10.2024 | 10,52 | 10,75 | 10,49 | 10,68 | 2,03% | - |
| 15.10.2024 | 10,46 | 10,58 | 10,41 | 10,46 | -0,69% | - |
| 14.10.2024 | 10,61 | 10,61 | 10,41 | 10,54 | -0,53% | - |
| 11.10.2024 | 10,26 | 10,68 | 10,25 | 10,59 | 4,06% | - |
| 10.10.2024 | 10,19 | 10,21 | 10,05 | 10,18 | -1,67% | - |
| 09.10.2024 | 10,06 | 10,37 | 10,02 | 10,35 | 2,53% | - |
| 08.10.2024 | 9,92 | 10,11 | 9,92 | 10,10 | 1,88% | - |
| 07.10.2024 | 10,06 | 10,06 | 9,82 | 9,91 | -1,50% | - |
| 04.10.2024 | 10,02 | 10,08 | 9,93 | 10,06 | 2,69% | - |
| 03.10.2024 | 10,09 | 10,09 | 9,78 | 9,80 | -4,04% | - |
| 02.10.2024 | 10,20 | 10,37 | 10,17 | 10,21 | -0,61% | - |
| 01.10.2024 | 10,29 | 10,34 | 10,14 | 10,27 | -0,77% | - |
| 30.09.2024 | 10,25 | 10,44 | 10,22 | 10,35 | 0,71% | - |
| 27.09.2024 | 10,42 | 10,46 | 10,22 | 10,28 | -0,77% | - |
| 26.09.2024 | 10,57 | 10,59 | 10,36 | 10,36 | -0,91% | - |
| 25.09.2024 | 10,63 | 10,64 | 10,39 | 10,45 | -1,66% | - |
| 24.09.2024 | 10,68 | 10,79 | 10,63 | 10,63 | -0,08% | - |
| 23.09.2024 | 10,57 | 10,71 | 10,52 | 10,64 | 1,22% | - |
| 20.09.2024 | 10,71 | 10,71 | 10,51 | 10,51 | -2,02% | - |
| 19.09.2024 | 10,59 | 10,73 | 10,47 | 10,73 | 3,94% | - |
| 18.09.2024 | 10,29 | 10,58 | 9,98 | 10,32 | -0,32% | - |
| 17.09.2024 | 10,30 | 10,73 | 10,30 | 10,35 | 1,48% | - |
| 16.09.2024 | 10,33 | 10,33 | 9,95 | 10,20 | -0,39% | - |
| 13.09.2024 | 9,78 | 10,25 | 9,77 | 10,24 | 6,51% | - |
| 12.09.2024 | 9,76 | 9,91 | 9,62 | 9,62 | -1,05% | - |
| 11.09.2024 | 9,60 | 9,72 | 9,35 | 9,72 | 1,70% | - |
| 10.09.2024 | 9,79 | 9,79 | 9,44 | 9,56 | -2,51% | - |
| 09.09.2024 | 10,44 | 10,44 | 9,80 | 9,80 | -6,20% | - |
| 06.09.2024 | 11,09 | 11,09 | 10,45 | 10,45 | -5,36% | - |
| 05.09.2024 | 11,07 | 11,11 | 10,91 | 11,04 | -0,37% | - |
| 04.09.2024 | 11,29 | 11,32 | 11,04 | 11,08 | -1,83% | - |
| 03.09.2024 | 11,86 | 11,86 | 11,29 | 11,29 | -4,77% | - |
| 30.08.2024 | 11,61 | 11,85 | 11,58 | 11,85 | 2,70% | - |
| 29.08.2024 | 11,33 | 11,55 | 11,32 | 11,54 | 2,14% | - |
| 28.08.2024 | 11,39 | 11,49 | 11,29 | 11,30 | -1,77% | - |
| 27.08.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -1,63% | - |
| 26.08.2024 | 11,66 | 11,82 | 11,62 | 11,70 | 1,21% | - |
| 23.08.2024 | 11,32 | 11,67 | 11,30 | 11,56 | 2,69% | - |
| 22.08.2024 | 11,59 | 11,61 | 11,25 | 11,25 | -2,59% | - |
| 21.08.2024 | 11,38 | 11,56 | 11,31 | 11,55 | 2,09% | - |
| 20.08.2024 | 11,54 | 11,54 | 11,25 | 11,32 | -2,43% | - |
| 19.08.2024 | 11,25 | 11,60 | 11,25 | 11,60 | 3,09% | - |
| 16.08.2024 | 11,08 | 11,34 | 11,06 | 11,25 | 1,22% | - |
| 15.08.2024 | 11,12 | 11,30 | 11,09 | 11,11 | 2,07% | - |
| 14.08.2024 | 10,92 | 10,97 | 10,85 | 10,89 | 0,31% | - |
| 13.08.2024 | 10,76 | 10,89 | 10,75 | 10,85 | 1,95% | - |
| 12.08.2024 | 10,95 | 10,95 | 10,61 | 10,65 | -2,87% | - |
| 09.08.2024 | 11,03 | 11,03 | 10,85 | 10,96 | -0,30% | - |
| 08.08.2024 | 11,08 | 11,08 | 10,94 | 10,99 | -0,06% | - |
| 07.08.2024 | 11,25 | 11,25 | 10,84 | 11,00 | -0,96% | - |
| 06.08.2024 | 10,93 | 11,28 | 10,83 | 11,11 | 2,09% | - |
| 05.08.2024 | 10,86 | 11,09 | 10,71 | 10,88 | -5,94% | - |
| 02.08.2024 | 12,32 | 12,32 | 11,32 | 11,57 | -6,90% | - |
| 01.08.2024 | 11,89 | 12,75 | 11,89 | 12,42 | 4,94% | - |
| 31.07.2024 | 11,25 | 11,88 | 11,15 | 11,84 | 6,40% | - |
| 30.07.2024 | 11,01 | 11,13 | 10,98 | 11,13 | 1,38% | - |
| 29.07.2024 | 11,45 | 11,45 | 10,97 | 10,97 | -1,93% | - |
| 26.07.2024 | 11,04 | 11,37 | 10,79 | 11,19 | 3,12% | - |
| 25.07.2024 | 10,74 | 11,07 | 10,60 | 10,85 | 1,80% | - |
| 24.07.2024 | 10,72 | 10,93 | 10,66 | 10,66 | -1,38% | - |
| 23.07.2024 | 10,41 | 10,92 | 10,36 | 10,81 | 3,05% | - |
| 22.07.2024 | 10,40 | 10,52 | 10,21 | 10,49 | 1,39% | - |
| 19.07.2024 | 10,14 | 10,46 | 10,14 | 10,35 | 1,60% | - |
| 18.07.2024 | 10,04 | 10,42 | 10,04 | 10,18 | 0,73% | - |
| 17.07.2024 | 10,26 | 10,58 | 10,11 | 10,11 | -2,83% | - |
| 16.07.2024 | 9,88 | 10,41 | 9,88 | 10,40 | 6,14% | - |
| 15.07.2024 | 9,62 | 9,90 | 9,59 | 9,80 | 3,58% | - |
| 12.07.2024 | 9,30 | 9,60 | 9,24 | 9,46 | 2,69% | - |
| 11.07.2024 | 8,76 | 9,22 | 8,76 | 9,21 | 7,58% | - |
| 10.07.2024 | 8,61 | 8,61 | 8,48 | 8,57 | 0,01% | - |
| 09.07.2024 | 8,75 | 8,75 | 8,56 | 8,56 | -1,86% | - |
| 08.07.2024 | 8,62 | 8,77 | 8,62 | 8,73 | 2,21% | - |
| 05.07.2024 | 8,69 | 8,72 | 8,39 | 8,54 | -1,76% | - |
| 03.07.2024 | 8,65 | 8,69 | 8,56 | 8,69 | 0,57% | - |
| 02.07.2024 | 8,54 | 8,70 | 8,48 | 8,64 | 1,49% | - |
| 01.07.2024 | 8,67 | 8,67 | 8,49 | 8,52 | -0,73% | - |
| 28.06.2024 | 8,74 | 8,74 | 8,49 | 8,58 | -0,79% | - |
| 27.06.2024 | 8,56 | 8,70 | 8,54 | 8,65 | 1,05% | - |
| 26.06.2024 | 8,18 | 8,58 | 8,15 | 8,56 | 3,55% | - |
| 25.06.2024 | 8,56 | 8,56 | 8,25 | 8,26 | -3,94% | - |
| 24.06.2024 | 8,96 | 9,05 | 8,60 | 8,60 | -3,70% | - |
| 21.06.2024 | 8,48 | 9,11 | 8,45 | 8,93 | 6,76% | - |
| 20.06.2024 | 8,34 | 8,52 | 8,29 | 8,37 | -0,30% | - |
| 18.06.2024 | 8,29 | 8,46 | 8,23 | 8,39 | 1,41% | - |
| 17.06.2024 | 8,06 | 8,27 | 8,00 | 8,27 | 2,52% | - |
| 14.06.2024 | 8,12 | 8,22 | 8,02 | 8,07 | -2,37% | - |