17,990$
0,76%
Echtzeit-Aktienkurs Harsco Corp.
Bid:
Ask:
Aktienkurse zur Harsco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 17,89 | 18,17 | 17,89 | 17,99 | 0,73% | 180.689,00 |
| 16.12.2025 | 17,72 | 17,99 | 17,71 | 17,86 | 0,65% | 170.151,00 |
| 15.12.2025 | 18,18 | 18,22 | 17,73 | 17,74 | -2,10% | 205.768,00 |
| 12.12.2025 | 18,20 | 18,23 | 18,03 | 18,12 | 0,47% | 150.966,00 |
| 11.12.2025 | 18,17 | 18,29 | 18,04 | 18,04 | -0,36% | 99.845,00 |
| 10.12.2025 | 18,02 | 18,24 | 18,02 | 18,10 | -0,03% | 98.937,00 |
| 09.12.2025 | 18,26 | 18,27 | 18,08 | 18,11 | -0,60% | 123.646,00 |
| 08.12.2025 | 18,28 | 18,38 | 18,13 | 18,22 | -0,14% | 120.023,00 |
| 05.12.2025 | 18,18 | 18,35 | 17,99 | 18,24 | 0,61% | 108.768,00 |
| 04.12.2025 | 18,27 | 18,27 | 18,12 | 18,13 | -0,93% | 62.247,00 |
| 03.12.2025 | 18,32 | 18,38 | 18,23 | 18,30 | -0,05% | 106.711,00 |
| 02.12.2025 | 18,46 | 18,47 | 18,20 | 18,31 | -0,49% | 115.996,00 |
| 01.12.2025 | 18,28 | 18,43 | 18,15 | 18,40 | 0,33% | 34.426,00 |
| 28.11.2025 | 18,34 | 18,40 | 18,21 | 18,34 | -0,22% | 53.693,00 |
| 26.11.2025 | 18,48 | 18,50 | 18,25 | 18,38 | 0,22% | 353.384,00 |
| 25.11.2025 | 18,10 | 18,69 | 18,10 | 18,34 | 0,74% | 301.012,00 |
| 24.11.2025 | 17,50 | 18,40 | 17,17 | 18,21 | 4,57% | 263.357,00 |
| 21.11.2025 | 20,04 | 21,53 | 17,12 | 17,41 | 28,30% | 1.135.035,00 |
| 20.11.2025 | 13,67 | 13,81 | 13,28 | 13,57 | 1,57% | 141.086,00 |
| 19.11.2025 | 13,20 | 13,48 | 13,05 | 13,36 | 1,79% | 117.353,00 |
| 18.11.2025 | 13,10 | 13,41 | 12,70 | 13,13 | -2,16% | 166.981,00 |
| 17.11.2025 | 13,39 | 13,69 | 13,38 | 13,42 | 0,26% | 88.742,00 |
| 14.11.2025 | 12,86 | 13,68 | 12,84 | 13,38 | 1,87% | 128.448,00 |
| 13.11.2025 | 13,36 | 13,55 | 13,03 | 13,14 | -1,76% | 180.730,00 |
| 12.11.2025 | 13,63 | 13,84 | 13,24 | 13,37 | -1,20% | 197.036,00 |
| 11.11.2025 | 12,48 | 13,62 | 12,48 | 13,53 | 6,73% | 281.375,00 |
| 10.11.2025 | 11,77 | 12,90 | 11,31 | 12,68 | 3,93% | 160.492,00 |
| 07.11.2025 | 12,22 | 12,27 | 11,87 | 12,20 | -0,57% | 136.323,00 |
| 06.11.2025 | 12,34 | 12,43 | 12,11 | 12,27 | 0,62% | 101.669,00 |
| 05.11.2025 | 12,01 | 12,42 | 11,92 | 12,20 | 2,89% | 95.392,00 |
| 04.11.2025 | 11,79 | 12,14 | 11,70 | 11,85 | -2,16% | 96.627,00 |
| 03.11.2025 | 12,12 | 12,30 | 11,94 | 12,12 | -0,90% | 72.482,00 |
| 31.10.2025 | 12,21 | 12,49 | 12,05 | 12,23 | -0,57% | 57.197,00 |
| 30.10.2025 | 12,65 | 12,68 | 12,24 | 12,30 | -3,72% | 130.679,00 |
| 29.10.2025 | 13,00 | 13,07 | 12,31 | 12,77 | -1,66% | 81.694,00 |
| 28.10.2025 | 13,09 | 13,26 | 12,91 | 12,99 | -1,61% | 36.898,00 |
| 27.10.2025 | 13,41 | 13,46 | 13,06 | 13,20 | -1,51% | 35.900,00 |
| 24.10.2025 | 13,41 | 13,52 | 13,35 | 13,40 | 0,98% | 57.498,00 |
| 23.10.2025 | 12,93 | 13,28 | 12,71 | 13,27 | 3,51% | 101.770,00 |
| 22.10.2025 | 13,00 | 13,00 | 12,49 | 12,82 | -0,31% | 80.052,00 |
| 21.10.2025 | 13,05 | 13,05 | 12,73 | 12,86 | 3,96% | 60.690,00 |
| 17.10.2025 | 12,39 | 12,50 | 12,23 | 12,37 | 0,00% | 58.993,00 |
| 16.10.2025 | 12,31 | 12,57 | 12,18 | 12,37 | -0,56% | 87.407,00 |
| 15.10.2025 | 12,55 | 12,65 | 12,21 | 12,44 | 0,48% | 64.891,00 |
| 14.10.2025 | 11,82 | 12,50 | 11,64 | 12,38 | 3,43% | 148.894,00 |
| 13.10.2025 | 11,80 | 12,14 | 11,74 | 11,97 | 4,27% | 52.584,00 |
| 10.10.2025 | 11,91 | 12,12 | 11,47 | 11,48 | -3,12% | 94.769,00 |
| 09.10.2025 | 11,68 | 11,91 | 11,61 | 11,85 | 1,02% | 65.938,00 |
| 08.10.2025 | 11,82 | 11,95 | 11,66 | 11,73 | -0,09% | 82.182,00 |
| 07.10.2025 | 11,83 | 11,93 | 11,55 | 11,74 | -0,55% | 103.807,00 |
| 06.10.2025 | 12,09 | 12,10 | 11,74 | 11,81 | -1,67% | 44.166,00 |
| 03.10.2025 | 11,74 | 12,02 | 11,48 | 12,01 | 3,94% | 203.628,00 |
| 02.10.2025 | 12,25 | 12,25 | 11,42 | 11,55 | -5,94% | 149.461,00 |
| 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 |