8,665$
-1,76%
Echtzeit-Aktienkurs Harsco Corp.
Bid:
Ask:
Aktienkurse zur Harsco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 8,78 | 8,90 | 8,61 | 8,67 | -1,76% | 173.584,00 |
| 07.08.2025 | 8,41 | 8,82 | 8,29 | 8,82 | 6,52% | 97.674,00 |
| 06.08.2025 | 8,58 | 8,58 | 8,11 | 8,28 | -5,64% | 525.957,00 |
| 05.08.2025 | 7,69 | 9,04 | 7,69 | 8,78 | 1,09% | 247.024,00 |
| 04.08.2025 | 8,65 | 8,72 | 8,60 | 8,68 | 0,70% | 41.333,00 |
| 01.08.2025 | 8,90 | 8,90 | 8,56 | 8,62 | -4,22% | 97.333,00 |
| 31.07.2025 | 9,02 | 9,16 | 8,94 | 9,00 | -1,53% | 86.889,00 |
| 30.07.2025 | 9,35 | 9,35 | 8,96 | 9,14 | -2,25% | 98.245,00 |
| 29.07.2025 | 9,57 | 9,64 | 9,31 | 9,35 | -0,58% | 95.887,00 |
| 28.07.2025 | 9,36 | 9,53 | 9,36 | 9,41 | 0,32% | 47.158,00 |
| 25.07.2025 | 9,35 | 9,45 | 9,29 | 9,38 | -0,16% | 37.654,00 |
| 24.07.2025 | 9,40 | 9,53 | 9,31 | 9,39 | -1,16% | 50.219,00 |
| 23.07.2025 | 9,29 | 9,51 | 9,29 | 9,50 | 3,54% | 76.960,00 |
| 22.07.2025 | 9,09 | 9,31 | 9,09 | 9,18 | 1,50% | 95.120,00 |
| 21.07.2025 | 9,00 | 9,10 | 8,97 | 9,04 | 0,60% | 76.751,00 |
| 18.07.2025 | 9,24 | 9,24 | 8,90 | 8,99 | -1,70% | 125.339,00 |
| 17.07.2025 | 9,25 | 9,28 | 9,14 | 9,14 | 0,11% | 91.054,00 |
| 16.07.2025 | 9,27 | 9,27 | 9,00 | 9,13 | -1,72% | 152.401,00 |
| 15.07.2025 | 9,46 | 9,49 | 9,29 | 9,29 | -2,42% | 104.922,00 |
| 14.07.2025 | 9,39 | 9,56 | 9,28 | 9,52 | 0,63% | 43.883,00 |
| 11.07.2025 | 9,35 | 9,51 | 9,32 | 9,46 | 0,53% | 222.477,00 |
| 10.07.2025 | 9,15 | 9,41 | 9,13 | 9,41 | 3,98% | 181.953,00 |
| 09.07.2025 | 8,85 | 9,06 | 8,85 | 9,05 | 2,72% | 172.653,00 |
| 08.07.2025 | 8,80 | 8,88 | 8,71 | 8,81 | 0,80% | 77.261,00 |
| 07.07.2025 | 8,78 | 9,02 | 8,73 | 8,74 | -0,79% | 60.106,00 |
| 03.07.2025 | 8,77 | 8,87 | 8,75 | 8,81 | 0,51% | 29.724,00 |
| 02.07.2025 | 8,75 | 8,77 | 8,64 | 8,77 | 0,06% | 97.849,00 |
| 01.07.2025 | 8,52 | 8,93 | 8,52 | 8,76 | 0,81% | 233.927,00 |
| 30.06.2025 | 8,81 | 8,84 | 8,64 | 8,69 | -1,19% | 44.757,00 |
| 27.06.2025 | 8,74 | 8,85 | 8,64 | 8,80 | 0,92% | 106.278,00 |
| 26.06.2025 | 8,36 | 8,72 | 8,36 | 8,72 | 4,12% | 102.110,00 |
| 25.06.2025 | 8,55 | 8,62 | 8,35 | 8,37 | -2,45% | 134.694,00 |
| 24.06.2025 | 8,46 | 8,62 | 8,45 | 8,58 | 2,69% | 100.039,00 |
| 23.06.2025 | 8,36 | 8,44 | 8,28 | 8,36 | 0,06% | 65.034,00 |
| 20.06.2025 | 8,46 | 8,46 | 8,25 | 8,35 | -0,83% | 103.588,00 |
| 18.06.2025 | 8,41 | 8,51 | 8,32 | 8,42 | -0,06% | 95.903,00 |
| 17.06.2025 | 8,35 | 8,57 | 8,34 | 8,43 | -1,00% | 84.182,00 |
| 16.06.2025 | 8,50 | 8,72 | 8,49 | 8,51 | 0,95% | 65.102,00 |
| 13.06.2025 | 8,43 | 8,48 | 8,35 | 8,43 | -0,82% | 152.862,00 |
| 12.06.2025 | 8,52 | 8,61 | 8,47 | 8,50 | -0,23% | 123.913,00 |
| 11.06.2025 | 8,43 | 8,60 | 8,43 | 8,52 | 0,24% | 134.578,00 |
| 10.06.2025 | 8,58 | 8,59 | 8,49 | 8,50 | 0,00% | 95.176,00 |
| 09.06.2025 | 8,27 | 8,56 | 8,21 | 8,50 | 3,79% | 68.641,00 |
| 06.06.2025 | 8,33 | 8,38 | 8,18 | 8,19 | 0,18% | 131.347,00 |
| 05.06.2025 | 8,08 | 8,24 | 8,08 | 8,18 | 0,55% | 108.052,00 |
| 04.06.2025 | 8,21 | 8,22 | 8,08 | 8,13 | -0,97% | 103.138,00 |
| 03.06.2025 | 8,18 | 8,35 | 8,15 | 8,21 | 0,61% | 95.619,00 |
| 02.06.2025 | 8,17 | 8,25 | 8,12 | 8,16 | 0,12% | 72.203,00 |
| 30.05.2025 | 8,10 | 8,24 | 8,10 | 8,15 | 0,00% | 109.689,00 |
| 29.05.2025 | 8,18 | 8,26 | 8,09 | 8,15 | 0,56% | 220.299,00 |
| 28.05.2025 | 8,06 | 8,15 | 8,01 | 8,11 | 0,56% | 114.663,00 |
| 27.05.2025 | 7,68 | 8,11 | 7,64 | 8,06 | 7,04% | 86.609,00 |
| 23.05.2025 | 7,47 | 7,66 | 7,40 | 7,53 | -1,57% | 93.423,00 |
| 22.05.2025 | 7,49 | 7,72 | 7,43 | 7,65 | 1,06% | 99.374,00 |
| 21.05.2025 | 7,73 | 7,87 | 7,51 | 7,57 | -3,57% | 105.203,00 |
| 20.05.2025 | 7,78 | 8,02 | 7,76 | 7,85 | -0,32% | 78.585,00 |
| 19.05.2025 | 7,74 | 7,91 | 7,70 | 7,88 | -1,19% | 57.094,00 |
| 16.05.2025 | 7,71 | 7,99 | 7,67 | 7,97 | 3,57% | 82.028,00 |
| 15.05.2025 | 7,49 | 7,82 | 7,40 | 7,70 | 1,52% | 116.257,00 |
| 14.05.2025 | 7,69 | 7,69 | 7,55 | 7,58 | -0,92% | 85.285,00 |
| 13.05.2025 | 7,55 | 7,80 | 7,44 | 7,65 | 2,49% | 134.981,00 |
| 12.05.2025 | 7,51 | 7,55 | 7,26 | 7,46 | 5,78% | 198.983,00 |
| 09.05.2025 | 7,07 | 7,15 | 6,88 | 7,06 | -0,76% | 125.931,00 |
| 08.05.2025 | 7,14 | 7,35 | 7,11 | 7,11 | 0,28% | 114.723,00 |
| 07.05.2025 | 6,92 | 7,20 | 6,92 | 7,09 | 1,94% | 129.119,00 |
| 06.05.2025 | 6,78 | 7,06 | 6,78 | 6,96 | 0,80% | 101.744,00 |
| 05.05.2025 | 6,92 | 7,09 | 6,89 | 6,90 | -2,40% | 65.537,00 |
| 02.05.2025 | 7,13 | 7,29 | 6,95 | 7,07 | 1,43% | 113.445,00 |
| 01.05.2025 | 7,25 | 7,31 | 6,75 | 6,97 | 1,60% | 142.641,00 |
| 30.04.2025 | 6,68 | 6,95 | 6,60 | 6,86 | 0,88% | 124.956,00 |
| 29.04.2025 | 7,02 | 7,02 | 6,74 | 6,80 | -0,87% | 109.676,00 |
| 28.04.2025 | 6,76 | 6,86 | 6,63 | 6,86 | 2,39% | 66.810,00 |
| 25.04.2025 | 6,60 | 6,76 | 6,54 | 6,70 | 0,66% | 143.719,00 |
| 24.04.2025 | 6,13 | 6,69 | 6,11 | 6,66 | 8,58% | 162.678,00 |
| 23.04.2025 | 6,35 | 6,53 | 6,09 | 6,13 | 0,74% | 111.890,00 |
| 22.04.2025 | 5,99 | 6,14 | 5,90 | 6,09 | 4,37% | 104.005,00 |
| 21.04.2025 | 5,76 | 5,86 | 5,72 | 5,83 | -0,51% | 70.372,00 |
| 17.04.2025 | 5,73 | 5,93 | 5,73 | 5,86 | 2,72% | 41.050,00 |
| 16.04.2025 | 5,65 | 5,77 | 5,60 | 5,71 | 0,44% | 74.953,00 |
| 15.04.2025 | 5,79 | 5,84 | 5,67 | 5,68 | -0,53% | 81.213,00 |
| 14.04.2025 | 5,80 | 5,85 | 5,59 | 5,71 | 0,88% | 60.073,00 |
| 11.04.2025 | 5,49 | 5,74 | 5,45 | 5,66 | 4,04% | 122.988,00 |
| 10.04.2025 | 5,56 | 5,56 | 5,20 | 5,44 | -5,23% | 133.599,00 |
| 09.04.2025 | 4,90 | 5,89 | 4,79 | 5,74 | 17,38% | 235.554,00 |
| 08.04.2025 | 5,41 | 5,55 | 4,73 | 4,89 | -6,95% | 180.063,00 |
| 07.04.2025 | 5,42 | 5,55 | 4,97 | 5,26 | -4,37% | 114.211,00 |
| 04.04.2025 | 6,05 | 6,09 | 5,35 | 5,50 | -13,53% | 229.285,00 |
| 03.04.2025 | 6,50 | 6,50 | 6,08 | 6,36 | -7,90% | 99.919,00 |
| 02.04.2025 | 6,54 | 6,95 | 6,54 | 6,90 | 2,99% | 61.294,00 |
| 01.04.2025 | 6,58 | 6,71 | 6,45 | 6,70 | 0,75% | 72.514,00 |
| 31.03.2025 | 6,53 | 6,78 | 6,46 | 6,65 | 0,00% | 77.044,00 |
| 28.03.2025 | 7,05 | 7,05 | 6,57 | 6,65 | -5,74% | 121.649,00 |
| 27.03.2025 | 7,21 | 7,21 | 7,00 | 7,06 | -0,77% | 62.177,00 |
| 26.03.2025 | 7,01 | 7,19 | 6,96 | 7,11 | 0,99% | 152.526,00 |
| 25.03.2025 | 7,06 | 7,10 | 6,96 | 7,04 | -0,56% | 93.079,00 |
| 24.03.2025 | 6,90 | 7,21 | 6,90 | 7,08 | 4,73% | 144.225,00 |
| 21.03.2025 | 6,77 | 6,90 | 6,61 | 6,76 | -0,15% | 250.558,00 |
| 20.03.2025 | 6,87 | 6,93 | 6,75 | 6,77 | -1,31% | 129.670,00 |
| 19.03.2025 | 6,59 | 7,00 | 6,59 | 6,86 | 4,89% | 145.088,00 |
| 18.03.2025 | 6,26 | 6,69 | 6,20 | 6,54 | 2,83% | 167.558,00 |