9,240$
-0,54%
Echtzeit-Aktienkurs HARSCO CORP. DL 1,25
Bid:
Ask:
Aktienkurse zur HARSCO CORP. DL 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 8,33 | 8,44 | 8,27 | 8,40 | -0,24% | 41.564,00 |
| 10.01.2025 | 8,29 | 8,42 | 8,29 | 8,42 | -0,12% | 83.245,00 |
| 08.01.2025 | 8,40 | 8,49 | 8,22 | 8,43 | -0,82% | 118.098,00 |
| 07.01.2025 | 8,30 | 8,56 | 8,29 | 8,50 | 2,10% | 131.628,00 |
| 06.01.2025 | 8,35 | 8,45 | 8,22 | 8,33 | -0,06% | 102.810,00 |
| 03.01.2025 | 8,43 | 8,53 | 8,29 | 8,33 | 0,36% | 160.341,00 |
| 02.01.2025 | 7,80 | 8,31 | 7,73 | 8,30 | 7,51% | 215.070,00 |
| 31.12.2024 | 7,59 | 7,81 | 7,56 | 7,72 | 1,98% | 119.423,00 |
| 30.12.2024 | 7,45 | 7,62 | 7,30 | 7,57 | -0,07% | 71.087,00 |
| 27.12.2024 | 7,68 | 7,72 | 7,49 | 7,58 | -1,50% | 81.871,00 |
| 26.12.2024 | 7,61 | 7,79 | 7,56 | 7,69 | 0,98% | 62.727,00 |
| 24.12.2024 | 7,55 | 7,64 | 7,50 | 7,62 | 0,66% | 27.687,00 |
| 23.12.2024 | 7,57 | 7,64 | 7,44 | 7,57 | -1,05% | 115.468,00 |
| 20.12.2024 | 7,25 | 7,85 | 7,25 | 7,65 | 4,30% | 151.132,00 |
| 19.12.2024 | 7,35 | 7,53 | 7,26 | 7,33 | 0,62% | 217.652,00 |
| 18.12.2024 | 7,49 | 7,81 | 7,29 | 7,29 | -1,75% | 330.422,00 |
| 17.12.2024 | 7,59 | 7,63 | 7,41 | 7,42 | -2,69% | 133.827,00 |
| 16.12.2024 | 7,44 | 7,69 | 7,42 | 7,62 | 1,46% | 43.384,00 |
| 13.12.2024 | 7,50 | 7,51 | 7,40 | 7,51 | 0,13% | 163.065,00 |
| 12.12.2024 | 7,58 | 7,58 | 7,40 | 7,50 | -1,64% | 125.731,00 |
| 11.12.2024 | 7,70 | 7,77 | 7,60 | 7,63 | -0,85% | 135.688,00 |
| 10.12.2024 | 7,65 | 7,76 | 7,60 | 7,69 | -0,13% | 99.048,00 |
| 09.12.2024 | 7,67 | 7,84 | 7,64 | 7,70 | 1,72% | 70.596,00 |
| 06.12.2024 | 7,60 | 7,66 | 7,50 | 7,57 | 0,40% | 127.795,00 |
| 05.12.2024 | 7,49 | 7,59 | 7,42 | 7,54 | -0,92% | 123.797,00 |
| 04.12.2024 | 7,68 | 7,71 | 7,56 | 7,61 | -0,13% | 93.300,00 |
| 03.12.2024 | 7,57 | 7,65 | 7,45 | 7,62 | 0,13% | 69.279,00 |
| 02.12.2024 | 7,40 | 7,71 | 7,36 | 7,61 | 2,49% | 72.065,00 |
| 29.11.2024 | 7,37 | 7,46 | 7,35 | 7,43 | 1,30% | 116.753,00 |
| 27.11.2024 | 7,56 | 7,61 | 7,33 | 7,33 | -2,53% | 124.515,00 |
| 26.11.2024 | 7,32 | 7,55 | 7,25 | 7,52 | 0,94% | 55.228,00 |
| 25.11.2024 | 7,48 | 7,68 | 7,45 | 7,45 | 1,15% | 55.396,00 |
| 22.11.2024 | 7,23 | 7,37 | 7,18 | 7,37 | 3,15% | 80.460,00 |
| 21.11.2024 | 7,25 | 7,33 | 7,06 | 7,14 | -0,97% | 115.831,00 |
| 20.11.2024 | 6,91 | 7,22 | 6,86 | 7,21 | 4,64% | 99.952,00 |
| 19.11.2024 | 6,61 | 6,91 | 6,59 | 6,89 | 2,76% | 126.318,00 |
| 18.11.2024 | 6,74 | 6,84 | 6,64 | 6,71 | -2,16% | 76.673,00 |
| 15.11.2024 | 7,04 | 7,04 | 6,80 | 6,85 | -2,66% | 125.974,00 |
| 14.11.2024 | 7,22 | 7,23 | 6,93 | 7,04 | -1,12% | 238.395,00 |
| 13.11.2024 | 7,15 | 7,32 | 6,93 | 7,12 | 0,42% | 163.510,00 |
| 12.11.2024 | 7,28 | 7,42 | 7,05 | 7,09 | -2,88% | 95.577,00 |
| 11.11.2024 | 7,27 | 7,56 | 7,27 | 7,30 | 2,67% | 77.177,00 |
| 08.11.2024 | 7,13 | 7,20 | 6,79 | 7,11 | 0,00% | 139.568,00 |
| 07.11.2024 | 7,62 | 7,62 | 7,04 | 7,11 | -6,20% | 172.436,00 |
| 06.11.2024 | 7,74 | 7,93 | 7,47 | 7,58 | 10,17% | 214.212,00 |
| 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 |