12,260$
-3,65%
Echtzeit-Aktienkurs Harsco Corp.
Bid:
Ask:
Aktienkurse zur Harsco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,60 | 12,72 | 12,28 | 12,28 | -3,50% | 78.904,00 |
| 30.09.2025 | 12,53 | 12,77 | 12,50 | 12,73 | 1,31% | 88.896,00 |
| 29.09.2025 | 12,23 | 12,57 | 12,20 | 12,56 | 2,24% | 79.288,00 |
| 26.09.2025 | 12,05 | 12,50 | 12,03 | 12,29 | 2,08% | 69.651,00 |
| 25.09.2025 | 11,85 | 12,11 | 11,77 | 12,04 | 0,29% | 80.652,00 |
| 24.09.2025 | 12,22 | 12,28 | 11,93 | 12,00 | -2,22% | 106.082,00 |
| 23.09.2025 | 12,51 | 12,71 | 12,26 | 12,27 | -0,50% | 79.072,00 |
| 22.09.2025 | 12,37 | 12,49 | 12,29 | 12,34 | 0,37% | 35.422,00 |
| 19.09.2025 | 12,40 | 12,40 | 12,17 | 12,29 | -1,36% | 75.559,00 |
| 18.09.2025 | 12,47 | 12,83 | 12,46 | 12,46 | -0,08% | 79.770,00 |
| 17.09.2025 | 12,49 | 12,79 | 12,37 | 12,47 | -0,32% | 159.401,00 |
| 16.09.2025 | 12,42 | 12,55 | 12,28 | 12,51 | 0,16% | 108.285,00 |
| 15.09.2025 | 12,07 | 12,50 | 12,07 | 12,49 | 2,38% | 93.076,00 |
| 12.09.2025 | 12,38 | 12,39 | 12,12 | 12,20 | -0,33% | 216.308,00 |
| 11.09.2025 | 12,00 | 12,31 | 11,95 | 12,24 | 2,94% | 185.864,00 |
| 10.09.2025 | 11,72 | 12,03 | 11,72 | 11,89 | 1,89% | 89.032,00 |
| 09.09.2025 | 11,59 | 11,73 | 11,48 | 11,67 | 0,26% | 137.374,00 |
| 08.09.2025 | 11,72 | 11,77 | 11,57 | 11,64 | -1,10% | 96.469,00 |
| 05.09.2025 | 11,84 | 11,91 | 11,55 | 11,77 | 0,21% | 138.094,00 |
| 04.09.2025 | 11,06 | 11,96 | 11,06 | 11,75 | 6,00% | 216.332,00 |
| 03.09.2025 | 10,85 | 11,12 | 10,81 | 11,08 | 1,19% | 72.027,00 |
| 02.09.2025 | 11,00 | 11,23 | 10,95 | 10,95 | -3,16% | 138.250,00 |
| 29.08.2025 | 10,98 | 11,31 | 10,88 | 11,31 | 1,77% | 89.183,00 |
| 28.08.2025 | 11,40 | 11,40 | 11,04 | 11,11 | -2,20% | 134.761,00 |
| 27.08.2025 | 11,31 | 11,47 | 11,15 | 11,36 | -0,35% | 136.957,00 |
| 26.08.2025 | 11,26 | 11,52 | 11,19 | 11,40 | 1,06% | 108.843,00 |
| 25.08.2025 | 11,04 | 11,31 | 10,95 | 11,28 | 1,35% | 97.544,00 |
| 22.08.2025 | 10,66 | 11,41 | 10,58 | 11,13 | 5,70% | 133.729,00 |
| 21.08.2025 | 10,35 | 10,84 | 10,24 | 10,53 | 1,84% | 128.049,00 |
| 20.08.2025 | 10,22 | 10,49 | 10,10 | 10,34 | 1,27% | 156.260,00 |
| 19.08.2025 | 9,96 | 10,22 | 9,95 | 10,21 | 3,08% | 136.953,00 |
| 18.08.2025 | 9,81 | 9,95 | 9,57 | 9,91 | 1,17% | 78.186,00 |
| 15.08.2025 | 10,11 | 10,18 | 9,75 | 9,79 | -2,88% | 149.881,00 |
| 14.08.2025 | 9,38 | 10,10 | 9,38 | 10,08 | 6,55% | 159.245,00 |
| 13.08.2025 | 8,88 | 9,49 | 8,82 | 9,46 | 7,13% | 102.190,00 |
| 12.08.2025 | 8,82 | 9,00 | 8,81 | 8,83 | 0,86% | 134.161,00 |
| 11.08.2025 | 8,65 | 8,90 | 8,59 | 8,76 | 1,04% | 108.889,00 |
| 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 |