8,190$
0,18%
Echtzeit-Aktienkurs Harsco Corp.
Bid:
Ask:
Aktienkurse zur Harsco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 6,31 | 6,42 | 6,30 | 6,36 | 1,44% | 54.553,00 |
| 14.03.2025 | 6,16 | 6,28 | 6,10 | 6,27 | 3,29% | 247.427,00 |
| 13.03.2025 | 6,36 | 6,39 | 6,05 | 6,07 | -4,63% | 75.977,00 |
| 12.03.2025 | 6,17 | 6,45 | 6,09 | 6,37 | 5,12% | 174.239,00 |
| 11.03.2025 | 5,95 | 6,09 | 5,91 | 6,06 | 2,54% | 148.854,00 |
| 10.03.2025 | 6,01 | 6,01 | 5,68 | 5,91 | -2,96% | 109.735,00 |
| 07.03.2025 | 5,84 | 6,11 | 5,79 | 6,09 | 3,31% | 213.527,00 |
| 06.03.2025 | 5,97 | 6,09 | 5,81 | 5,89 | -3,13% | 150.873,00 |
| 05.03.2025 | 6,13 | 6,15 | 5,92 | 6,08 | 0,66% | 156.221,00 |
| 04.03.2025 | 6,10 | 6,31 | 6,04 | 6,04 | -2,97% | 207.909,00 |
| 03.03.2025 | 6,52 | 6,57 | 6,14 | 6,23 | -4,23% | 92.386,00 |
| 28.02.2025 | 6,48 | 6,53 | 6,29 | 6,50 | -1,37% | 120.485,00 |
| 27.02.2025 | 6,78 | 6,78 | 6,48 | 6,59 | -4,56% | 186.221,00 |
| 26.02.2025 | 7,10 | 7,28 | 6,90 | 6,91 | -2,61% | 82.382,00 |
| 25.02.2025 | 6,89 | 7,24 | 6,76 | 7,09 | 4,88% | 158.926,00 |
| 24.02.2025 | 7,15 | 7,16 | 6,75 | 6,76 | -6,76% | 130.808,00 |
| 21.02.2025 | 7,61 | 7,67 | 7,13 | 7,25 | -4,16% | 261.621,00 |
| 20.02.2025 | 6,83 | 8,02 | 6,83 | 7,57 | -13,44% | 464.778,00 |
| 19.02.2025 | 8,70 | 8,85 | 8,53 | 8,74 | 0,11% | 163.332,00 |
| 18.02.2025 | 9,16 | 9,16 | 8,65 | 8,73 | -4,80% | 92.109,00 |
| 14.02.2025 | 9,27 | 9,30 | 9,07 | 9,17 | -0,43% | 31.758,00 |
| 13.02.2025 | 9,13 | 9,22 | 9,04 | 9,21 | 1,66% | 62.168,00 |
| 12.02.2025 | 9,16 | 9,19 | 8,90 | 9,06 | -2,58% | 78.502,00 |
| 11.02.2025 | 9,17 | 9,37 | 9,16 | 9,30 | 0,43% | 59.258,00 |
| 10.02.2025 | 9,17 | 9,53 | 9,17 | 9,26 | 2,21% | 35.985,00 |
| 07.02.2025 | 9,20 | 9,20 | 9,02 | 9,06 | -1,95% | 39.292,00 |
| 06.02.2025 | 9,26 | 9,27 | 9,12 | 9,24 | -0,54% | 41.417,00 |
| 05.02.2025 | 9,29 | 9,31 | 9,20 | 9,29 | -0,11% | 44.599,00 |
| 04.02.2025 | 9,10 | 9,32 | 9,10 | 9,30 | 1,09% | 74.925,00 |
| 03.02.2025 | 9,37 | 9,53 | 9,17 | 9,20 | -4,07% | 59.725,00 |
| 31.01.2025 | 9,67 | 9,76 | 9,48 | 9,59 | -1,44% | 99.267,00 |
| 30.01.2025 | 9,49 | 9,93 | 9,49 | 9,73 | 3,79% | 72.069,00 |
| 29.01.2025 | 9,03 | 9,42 | 9,03 | 9,38 | 2,46% | 73.489,00 |
| 28.01.2025 | 9,30 | 9,34 | 8,91 | 9,15 | -2,03% | 121.694,00 |
| 27.01.2025 | 9,35 | 9,44 | 9,04 | 9,34 | -0,37% | 63.321,00 |
| 24.01.2025 | 9,12 | 9,44 | 9,09 | 9,38 | 1,68% | 94.406,00 |
| 23.01.2025 | 9,21 | 9,40 | 9,12 | 9,22 | -0,65% | 109.028,00 |
| 22.01.2025 | 9,74 | 9,74 | 9,27 | 9,28 | -1,80% | 146.994,00 |
| 21.01.2025 | 8,78 | 9,59 | 8,77 | 9,45 | 9,50% | 195.257,00 |
| 17.01.2025 | 8,70 | 8,70 | 8,32 | 8,63 | -0,58% | 89.714,00 |
| 16.01.2025 | 8,67 | 8,81 | 8,61 | 8,68 | 0,12% | 68.949,00 |
| 15.01.2025 | 8,84 | 8,87 | 8,63 | 8,67 | 0,81% | 64.549,00 |
| 14.01.2025 | 8,49 | 8,64 | 8,41 | 8,60 | 2,38% | 58.163,00 |