6,880$
-1,85%
Echtzeit-Aktienkurs Harsco Corp.
Bid:
Ask:
Aktienkurse zur Harsco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 7,01 | 7,07 | 6,76 | 6,88 | -1,85% | 80.413,00 |
| 04.11.2024 | 7,40 | 7,49 | 6,98 | 7,01 | -3,58% | 95.568,00 |
| 01.11.2024 | 7,66 | 7,89 | 7,20 | 7,27 | -5,09% | 141.831,00 |
| 31.10.2024 | 7,76 | 8,31 | 7,60 | 7,66 | -23,71% | 169.718,00 |
| 30.10.2024 | 10,16 | 10,21 | 10,01 | 10,04 | -0,89% | 67.005,00 |
| 29.10.2024 | 10,02 | 10,17 | 10,00 | 10,13 | -0,10% | 52.491,00 |
| 28.10.2024 | 10,18 | 10,31 | 10,13 | 10,14 | 1,10% | 39.154,00 |
| 25.10.2024 | 10,08 | 10,15 | 9,89 | 10,03 | 0,75% | 71.535,00 |
| 24.10.2024 | 9,91 | 10,00 | 9,82 | 9,96 | 0,76% | 49.598,00 |
| 23.10.2024 | 9,98 | 10,16 | 9,80 | 9,88 | -1,00% | 49.268,00 |
| 22.10.2024 | 9,92 | 10,00 | 9,81 | 9,98 | 0,35% | 48.547,00 |
| 21.10.2024 | 10,46 | 10,46 | 9,84 | 9,95 | -4,97% | 38.556,00 |
| 18.10.2024 | 10,66 | 10,69 | 10,45 | 10,47 | -2,06% | 46.470,00 |
| 17.10.2024 | 10,58 | 10,70 | 10,51 | 10,69 | 0,14% | 44.034,00 |
| 16.10.2024 | 10,52 | 10,76 | 10,52 | 10,67 | 2,40% | 71.470,00 |
| 15.10.2024 | 10,47 | 10,60 | 10,39 | 10,42 | -1,04% | 66.460,00 |
| 14.10.2024 | 10,53 | 10,58 | 10,40 | 10,53 | -0,57% | 37.973,00 |
| 11.10.2024 | 10,37 | 10,71 | 10,37 | 10,59 | 3,82% | 84.725,00 |
| 10.10.2024 | 10,15 | 10,22 | 10,00 | 10,20 | -1,35% | 97.957,00 |
| 09.10.2024 | 10,09 | 10,40 | 10,02 | 10,34 | 2,48% | 119.925,00 |
| 08.10.2024 | 9,92 | 10,12 | 9,90 | 10,09 | 1,82% | 70.246,00 |
| 07.10.2024 | 9,87 | 9,93 | 9,77 | 9,91 | -2,17% | 24.088,00 |
| 04.10.2024 | 10,10 | 10,14 | 9,93 | 10,13 | 3,26% | 84.938,00 |
| 03.10.2024 | 9,94 | 10,06 | 9,78 | 9,81 | -3,82% | 33.247,00 |
| 02.10.2024 | 10,14 | 10,39 | 10,14 | 10,20 | -0,39% | 48.680,00 |
| 01.10.2024 | 10,24 | 10,37 | 10,11 | 10,24 | -0,90% | 56.097,00 |
| 30.09.2024 | 10,32 | 10,46 | 10,19 | 10,33 | 0,13% | 41.205,00 |
| 27.09.2024 | 10,49 | 10,49 | 10,22 | 10,32 | -0,29% | 51.703,00 |
| 26.09.2024 | 10,55 | 10,61 | 10,34 | 10,35 | -0,58% | 75.342,00 |
| 25.09.2024 | 10,48 | 10,58 | 10,36 | 10,41 | -1,84% | 42.752,00 |
| 24.09.2024 | 10,64 | 10,81 | 10,58 | 10,61 | 0,09% | 121.195,00 |
| 23.09.2024 | 10,57 | 10,74 | 10,50 | 10,60 | 0,71% | 35.387,00 |
| 20.09.2024 | 10,64 | 10,68 | 10,46 | 10,52 | -1,96% | 140.889,00 |
| 19.09.2024 | 10,75 | 10,75 | 10,45 | 10,73 | 3,97% | 96.198,00 |
| 18.09.2024 | 10,30 | 10,68 | 9,97 | 10,32 | -0,34% | 178.334,00 |
| 17.09.2024 | 10,30 | 10,75 | 10,30 | 10,36 | 1,72% | 98.369,00 |
| 16.09.2024 | 10,30 | 10,31 | 9,93 | 10,18 | -0,59% | 40.922,00 |
| 13.09.2024 | 9,85 | 10,31 | 9,77 | 10,24 | 7,00% | 171.879,00 |
| 12.09.2024 | 9,73 | 9,92 | 9,57 | 9,57 | -1,64% | 96.851,00 |
| 11.09.2024 | 9,47 | 9,75 | 9,32 | 9,73 | 1,67% | 84.840,00 |
| 10.09.2024 | 9,71 | 9,76 | 9,42 | 9,57 | -2,35% | 57.492,00 |
| 09.09.2024 | 10,39 | 10,44 | 9,77 | 9,80 | -5,90% | 59.259,00 |
| 06.09.2024 | 11,09 | 11,09 | 10,40 | 10,42 | -5,75% | 88.591,00 |
| 05.09.2024 | 11,03 | 11,08 | 10,89 | 11,05 | 0,18% | 57.964,00 |
| 04.09.2024 | 11,17 | 11,38 | 11,01 | 11,03 | -1,96% | 70.551,00 |
| 03.09.2024 | 11,88 | 11,89 | 11,25 | 11,25 | -5,86% | 104.846,00 |
| 30.08.2024 | 11,63 | 11,95 | 11,58 | 11,95 | 3,64% | 100.767,00 |
| 29.08.2024 | 11,22 | 11,59 | 11,22 | 11,53 | 2,40% | 73.132,00 |
| 28.08.2024 | 11,34 | 11,49 | 11,25 | 11,26 | -1,75% | 99.016,00 |
| 27.08.2024 | 11,60 | 11,62 | 11,46 | 11,46 | -2,05% | 68.462,00 |
| 26.08.2024 | 11,62 | 11,84 | 11,60 | 11,70 | 1,08% | 52.762,00 |
| 23.08.2024 | 11,36 | 11,69 | 11,29 | 11,58 | 2,71% | 138.583,00 |
| 22.08.2024 | 11,51 | 11,62 | 11,21 | 11,27 | -2,21% | 78.273,00 |
| 21.08.2024 | 11,35 | 11,60 | 11,26 | 11,53 | 2,08% | 68.329,00 |
| 20.08.2024 | 11,52 | 11,52 | 11,22 | 11,29 | -2,92% | 76.551,00 |
| 19.08.2024 | 11,37 | 11,63 | 11,23 | 11,63 | 2,83% | 67.140,00 |
| 16.08.2024 | 11,24 | 11,40 | 11,14 | 11,31 | 2,26% | 104.018,00 |
| 15.08.2024 | 11,29 | 11,32 | 11,04 | 11,06 | 1,65% | 60.726,00 |
| 14.08.2024 | 10,96 | 10,98 | 10,84 | 10,88 | 0,00% | 60.490,00 |
| 13.08.2024 | 10,80 | 10,93 | 10,78 | 10,88 | 2,06% | 60.323,00 |
| 12.08.2024 | 10,88 | 10,91 | 10,60 | 10,66 | -2,91% | 57.750,00 |
| 09.08.2024 | 10,88 | 10,98 | 10,82 | 10,98 | -0,27% | 83.924,00 |
| 08.08.2024 | 11,00 | 11,11 | 10,89 | 11,01 | 0,36% | 65.243,00 |
| 07.08.2024 | 11,17 | 11,20 | 10,80 | 10,97 | -1,08% | 90.307,00 |
| 06.08.2024 | 10,74 | 11,29 | 10,74 | 11,09 | 2,12% | 84.069,00 |
| 05.08.2024 | 10,81 | 11,14 | 10,66 | 10,86 | -5,81% | 77.544,00 |
| 02.08.2024 | 12,38 | 12,39 | 11,29 | 11,53 | -7,24% | 170.023,00 |
| 01.08.2024 | 11,95 | 12,78 | 11,95 | 12,43 | 5,16% | 156.219,00 |
| 31.07.2024 | 11,19 | 11,92 | 11,14 | 11,82 | 5,82% | 186.973,00 |
| 30.07.2024 | 11,18 | 11,18 | 10,92 | 11,17 | 2,01% | 74.990,00 |
| 29.07.2024 | 11,41 | 11,41 | 10,93 | 10,95 | -1,97% | 119.512,00 |
| 26.07.2024 | 11,00 | 11,39 | 10,76 | 11,17 | 3,52% | 297.218,00 |
| 25.07.2024 | 10,72 | 11,12 | 10,72 | 10,79 | 1,22% | 120.850,00 |
| 24.07.2024 | 10,82 | 10,95 | 10,63 | 10,66 | -1,28% | 110.895,00 |
| 23.07.2024 | 10,44 | 10,90 | 10,37 | 10,80 | 3,13% | 115.132,00 |
| 22.07.2024 | 10,41 | 10,55 | 10,17 | 10,47 | 1,21% | 47.583,00 |
| 19.07.2024 | 10,31 | 10,48 | 10,13 | 10,35 | 2,02% | 129.616,00 |
| 18.07.2024 | 10,09 | 10,45 | 10,03 | 10,14 | 0,60% | 225.673,00 |
| 17.07.2024 | 10,34 | 10,60 | 10,07 | 10,08 | -2,98% | 133.479,00 |
| 16.07.2024 | 10,00 | 10,43 | 10,00 | 10,39 | 6,45% | 71.234,00 |
| 15.07.2024 | 9,60 | 9,91 | 9,60 | 9,76 | 2,85% | 33.289,00 |
| 12.07.2024 | 9,24 | 9,64 | 9,24 | 9,49 | 3,21% | 89.961,00 |
| 11.07.2024 | 8,82 | 9,23 | 8,82 | 9,20 | 7,73% | 109.120,00 |
| 10.07.2024 | 8,59 | 8,60 | 8,45 | 8,54 | -0,41% | 61.329,00 |
| 09.07.2024 | 8,65 | 8,73 | 8,54 | 8,57 | -1,61% | 37.936,00 |
| 08.07.2024 | 8,71 | 8,79 | 8,64 | 8,71 | 1,99% | 58.367,00 |
| 05.07.2024 | 8,73 | 8,76 | 8,38 | 8,54 | -1,95% | 58.351,00 |
| 03.07.2024 | 8,51 | 8,71 | 8,51 | 8,71 | 0,93% | 49.186,00 |
| 02.07.2024 | 8,58 | 8,71 | 8,46 | 8,63 | 1,51% | 49.943,00 |
| 01.07.2024 | 8,66 | 8,66 | 8,45 | 8,50 | -1,48% | 36.496,00 |
| 28.06.2024 | 8,81 | 8,81 | 8,46 | 8,63 | 0,06% | 68.994,00 |
| 27.06.2024 | 8,62 | 8,69 | 8,52 | 8,63 | 1,00% | 40.534,00 |
| 26.06.2024 | 8,17 | 8,62 | 8,14 | 8,54 | 3,70% | 72.515,00 |
| 25.06.2024 | 8,37 | 8,39 | 8,23 | 8,24 | -3,80% | 95.444,00 |
| 24.06.2024 | 9,03 | 9,07 | 8,55 | 8,56 | -3,66% | 64.665,00 |
| 21.06.2024 | 8,47 | 9,14 | 8,46 | 8,89 | 6,15% | 138.950,00 |
| 20.06.2024 | 8,37 | 8,56 | 8,32 | 8,37 | -0,24% | 48.553,00 |
| 18.06.2024 | 8,33 | 8,48 | 8,23 | 8,39 | 1,39% | 73.869,00 |
| 17.06.2024 | 8,06 | 8,28 | 7,99 | 8,28 | 2,92% | 47.830,00 |
| 14.06.2024 | 8,28 | 8,28 | 8,00 | 8,04 | -2,78% | 50.791,00 |