19,690$
2,31%
Echtzeit-Aktienkurs Harsco Corp.
Bid:
Ask:
Aktienkurse zur Harsco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 19,38 | 19,79 | 19,30 | 19,67 | 2,21% | 262.630,00 |
| 29.04.2026 | 19,65 | 19,65 | 19,21 | 19,25 | -1,05% | 110.136,00 |
| 28.04.2026 | 19,07 | 19,60 | 19,07 | 19,45 | 0,46% | 140.214,00 |
| 27.04.2026 | 19,33 | 19,41 | 19,20 | 19,36 | 0,21% | 71.356,00 |
| 24.04.2026 | 19,36 | 19,40 | 19,28 | 19,32 | -0,67% | 18.643,00 |
| 23.04.2026 | 19,26 | 19,62 | 19,25 | 19,45 | 1,17% | 119.715,00 |
| 22.04.2026 | 19,38 | 19,45 | 19,12 | 19,23 | -0,49% | 95.715,00 |
| 21.04.2026 | 19,51 | 19,69 | 19,20 | 19,32 | -0,69% | 132.434,00 |
| 20.04.2026 | 19,35 | 19,50 | 19,30 | 19,46 | 0,28% | 68.723,00 |
| 17.04.2026 | 19,26 | 19,58 | 19,26 | 19,40 | 0,31% | 69.726,00 |
| 16.04.2026 | 19,49 | 19,57 | 19,17 | 19,34 | -0,97% | 112.124,00 |
| 15.04.2026 | 19,62 | 19,62 | 19,48 | 19,53 | -0,59% | 88.620,00 |
| 14.04.2026 | 19,49 | 19,65 | 19,21 | 19,65 | 2,05% | 159.294,00 |
| 13.04.2026 | 19,56 | 19,77 | 19,15 | 19,25 | -1,64% | 60.220,00 |
| 10.04.2026 | 19,60 | 19,62 | 19,38 | 19,57 | -0,41% | 93.593,00 |
| 09.04.2026 | 19,74 | 19,98 | 19,65 | 19,65 | -0,35% | 118.277,00 |
| 08.04.2026 | 19,72 | 19,91 | 19,62 | 19,72 | 1,49% | 184.866,00 |
| 07.04.2026 | 19,78 | 19,78 | 19,14 | 19,43 | 0,00% | 177.542,00 |
| 06.04.2026 | 19,78 | 19,80 | 19,35 | 19,43 | -2,46% | 50.382,00 |
| 02.04.2026 | 19,70 | 19,95 | 19,56 | 19,92 | 0,96% | 110.645,00 |
| 01.04.2026 | 19,76 | 19,96 | 19,61 | 19,73 | 0,56% | 120.327,00 |
| 31.03.2026 | 19,02 | 19,92 | 18,99 | 19,62 | 4,08% | 209.452,00 |
| 30.03.2026 | 18,90 | 18,98 | 18,74 | 18,85 | 0,05% | 59.831,00 |
| 27.03.2026 | 18,59 | 19,01 | 18,59 | 18,84 | 0,88% | 77.704,00 |
| 26.03.2026 | 18,64 | 18,80 | 18,52 | 18,68 | -0,56% | 136.570,00 |
| 25.03.2026 | 18,33 | 18,93 | 18,33 | 18,78 | 2,04% | 158.914,00 |
| 24.03.2026 | 18,35 | 18,54 | 18,18 | 18,41 | -0,41% | 103.983,00 |
| 23.03.2026 | 18,12 | 18,60 | 18,03 | 18,48 | 2,13% | 86.481,00 |
| 20.03.2026 | 18,32 | 18,42 | 17,97 | 18,10 | -0,79% | 224.138,00 |
| 19.03.2026 | 18,12 | 18,25 | 18,07 | 18,24 | 0,50% | 140.457,00 |
| 18.03.2026 | 18,10 | 18,34 | 18,10 | 18,15 | -1,09% | 119.298,00 |
| 17.03.2026 | 18,13 | 18,41 | 18,06 | 18,35 | 1,89% | 75.132,00 |
| 16.03.2026 | 18,01 | 18,07 | 17,78 | 18,01 | 0,90% | 103.177,00 |
| 13.03.2026 | 17,87 | 17,97 | 17,70 | 17,85 | 0,17% | 90.753,00 |
| 12.03.2026 | 17,66 | 18,29 | 17,65 | 17,82 | -0,67% | 157.663,00 |
| 11.03.2026 | 17,93 | 18,31 | 17,81 | 17,94 | -0,31% | 101.293,00 |
| 10.03.2026 | 18,01 | 18,26 | 17,97 | 18,00 | 0,28% | 95.448,00 |
| 09.03.2026 | 17,55 | 17,99 | 17,54 | 17,95 | 1,67% | 132.999,00 |
| 06.03.2026 | 17,66 | 17,86 | 17,43 | 17,65 | -1,53% | 153.269,00 |
| 05.03.2026 | 17,97 | 18,27 | 17,90 | 17,93 | -1,32% | 133.167,00 |
| 04.03.2026 | 17,92 | 18,57 | 17,80 | 18,17 | 1,25% | 114.193,00 |
| 03.03.2026 | 17,93 | 18,08 | 17,79 | 17,94 | -1,97% | 347.716,00 |
| 02.03.2026 | 18,74 | 18,85 | 18,29 | 18,30 | -3,17% | 57.626,00 |
| 27.02.2026 | 18,66 | 19,02 | 18,58 | 18,90 | 1,59% | 261.036,00 |
| 26.02.2026 | 17,92 | 18,68 | 17,92 | 18,61 | 4,29% | 136.321,00 |
| 25.02.2026 | 17,89 | 17,94 | 16,85 | 17,84 | -0,36% | 296.669,00 |
| 24.02.2026 | 18,95 | 19,04 | 17,90 | 17,91 | -6,26% | 165.573,00 |
| 23.02.2026 | 19,17 | 19,29 | 19,05 | 19,10 | -0,26% | 59.449,00 |
| 20.02.2026 | 19,31 | 19,35 | 19,14 | 19,15 | -0,88% | 82.297,00 |
| 19.02.2026 | 19,09 | 19,33 | 19,09 | 19,32 | 0,57% | 178.207,00 |
| 18.02.2026 | 19,07 | 19,26 | 19,05 | 19,21 | 1,08% | 91.697,00 |
| 17.02.2026 | 18,89 | 19,05 | 18,73 | 19,01 | 0,45% | 93.980,00 |
| 13.02.2026 | 19,18 | 19,21 | 18,91 | 18,92 | -0,71% | 145.472,00 |
| 12.02.2026 | 19,48 | 19,48 | 18,94 | 19,06 | -1,63% | 176.685,00 |
| 11.02.2026 | 18,97 | 19,42 | 18,91 | 19,37 | 2,76% | 148.924,00 |
| 10.02.2026 | 19,15 | 19,16 | 18,82 | 18,85 | -1,67% | 170.386,00 |
| 09.02.2026 | 19,31 | 19,34 | 19,12 | 19,17 | -0,93% | 129.078,00 |
| 06.02.2026 | 19,29 | 19,40 | 19,14 | 19,35 | 1,28% | 99.519,00 |
| 05.02.2026 | 19,01 | 19,15 | 18,66 | 19,11 | 0,37% | 331.457,00 |
| 04.02.2026 | 19,23 | 19,26 | 18,84 | 19,04 | -0,78% | 120.546,00 |
| 03.02.2026 | 19,31 | 19,31 | 18,84 | 19,19 | -0,29% | 137.562,00 |
| 02.02.2026 | 18,91 | 19,30 | 18,85 | 19,24 | 1,64% | 53.904,00 |
| 30.01.2026 | 18,85 | 19,04 | 18,79 | 18,93 | -0,37% | 101.209,00 |
| 29.01.2026 | 19,01 | 19,23 | 18,86 | 19,00 | 1,06% | 199.782,00 |
| 28.01.2026 | 18,46 | 19,33 | 18,46 | 18,80 | 0,08% | 237.645,00 |
| 27.01.2026 | 18,60 | 18,80 | 18,59 | 18,79 | 0,72% | 73.058,00 |
| 26.01.2026 | 18,92 | 18,95 | 18,61 | 18,65 | -0,96% | 47.219,00 |
| 23.01.2026 | 18,91 | 18,98 | 18,75 | 18,83 | -0,74% | 91.140,00 |
| 22.01.2026 | 18,93 | 19,31 | 18,93 | 18,97 | 0,96% | 134.802,00 |
| 21.01.2026 | 18,40 | 18,86 | 18,38 | 18,79 | 2,71% | 112.776,00 |
| 20.01.2026 | 18,36 | 18,36 | 18,09 | 18,30 | -0,84% | 71.175,00 |
| 16.01.2026 | 18,60 | 18,70 | 18,42 | 18,45 | -0,65% | 73.946,00 |
| 15.01.2026 | 18,48 | 18,67 | 18,48 | 18,57 | 0,30% | 92.625,00 |
| 14.01.2026 | 18,49 | 18,67 | 18,45 | 18,52 | -0,22% | 89.705,00 |
| 13.01.2026 | 18,60 | 18,64 | 18,50 | 18,56 | 0,16% | 165.162,00 |
| 12.01.2026 | 18,32 | 18,57 | 18,22 | 18,53 | 0,93% | 122.542,00 |
| 09.01.2026 | 17,94 | 18,45 | 17,94 | 18,36 | 0,49% | 146.171,00 |
| 08.01.2026 | 17,96 | 18,37 | 17,96 | 18,27 | 1,30% | 167.992,00 |
| 07.01.2026 | 18,25 | 18,33 | 18,01 | 18,03 | -1,04% | 122.945,00 |
| 06.01.2026 | 18,05 | 18,37 | 18,05 | 18,22 | 0,36% | 81.377,00 |
| 05.01.2026 | 17,86 | 18,26 | 17,85 | 18,16 | 1,42% | 67.848,00 |
| 02.01.2026 | 17,93 | 18,02 | 17,83 | 17,90 | -0,08% | 87.894,00 |
| 31.12.2025 | 18,10 | 18,13 | 17,89 | 17,92 | -0,53% | 47.660,00 |
| 30.12.2025 | 17,97 | 18,16 | 17,94 | 18,01 | 0,36% | 67.026,00 |
| 29.12.2025 | 17,90 | 17,98 | 17,84 | 17,95 | 0,03% | 81.397,00 |
| 26.12.2025 | 18,27 | 18,27 | 17,93 | 17,94 | -1,62% | 48.242,00 |
| 24.12.2025 | 18,34 | 18,37 | 18,20 | 18,24 | -0,19% | 46.552,00 |
| 23.12.2025 | 18,29 | 18,42 | 18,16 | 18,27 | -0,30% | 92.338,00 |
| 22.12.2025 | 18,19 | 18,46 | 18,19 | 18,33 | 0,60% | 63.372,00 |
| 19.12.2025 | 17,96 | 18,22 | 17,95 | 18,22 | 1,22% | 209.574,00 |
| 18.12.2025 | 18,16 | 18,18 | 17,93 | 18,00 | 0,06% | 122.717,00 |
| 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 |