15,025€
-2,44%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 15,00 | 15,40 | 14,70 | 15,40 | 0,00% | 5.698,00 |
| 23.10.2025 | 15,55 | 15,60 | 15,40 | 15,40 | 2,67% | 1.136,00 |
| 22.10.2025 | 15,90 | 15,90 | 14,20 | 15,00 | -2,60% | 14.897,00 |
| 21.10.2025 | 16,90 | 16,90 | 15,40 | 15,40 | -10,20% | 3.190,00 |
| 20.10.2025 | 16,85 | 17,30 | 16,85 | 17,15 | 1,48% | 1.605,00 |
| 17.10.2025 | 19,15 | 19,15 | 16,70 | 16,90 | -10,34% | 8.117,00 |
| 16.10.2025 | 18,45 | 19,15 | 17,85 | 18,85 | 2,45% | 7.021,00 |
| 15.10.2025 | 17,25 | 18,40 | 17,10 | 18,40 | 7,92% | 10.039,00 |
| 14.10.2025 | 17,00 | 17,25 | 16,60 | 17,05 | -1,45% | 3.690,00 |
| 13.10.2025 | 16,20 | 17,40 | 16,20 | 17,30 | 11,25% | 2.264,00 |
| 10.10.2025 | 15,50 | 15,55 | 15,50 | 15,55 | -0,32% | 100,00 |
| 09.10.2025 | 16,45 | 16,80 | 15,55 | 15,60 | -3,41% | 13.938,00 |
| 08.10.2025 | 16,05 | 16,30 | 16,05 | 16,15 | 4,19% | 1.963,00 |
| 07.10.2025 | 16,05 | 16,05 | 15,40 | 15,50 | -1,90% | 1.728,00 |
| 06.10.2025 | 15,80 | 16,20 | 15,75 | 15,80 | 1,28% | 2.189,00 |
| 03.10.2025 | 15,95 | 15,95 | 15,60 | 15,60 | 1,30% | 115,00 |
| 02.10.2025 | 16,00 | 16,35 | 15,20 | 15,40 | -0,32% | 2.700,00 |
| 01.10.2025 | 15,15 | 15,95 | 15,15 | 15,45 | 0,00% | 4.912,00 |
| 30.09.2025 | 15,95 | 15,95 | 14,80 | 15,45 | 0,32% | 3.439,00 |
| 29.09.2025 | 15,50 | 16,55 | 15,40 | 15,40 | -0,65% | 9.940,00 |
| 26.09.2025 | 15,35 | 15,50 | 15,35 | 15,50 | 5,44% | 423,00 |
| 25.09.2025 | 14,75 | 15,05 | 14,45 | 14,70 | -0,34% | 3.525,00 |
| 24.09.2025 | 15,20 | 15,20 | 14,75 | 14,75 | -2,32% | 590,00 |
| 23.09.2025 | 15,05 | 15,80 | 14,70 | 15,10 | 0,33% | 25.896,00 |
| 22.09.2025 | 14,55 | 15,05 | 14,50 | 15,05 | 5,99% | 9.501,00 |
| 19.09.2025 | 12,90 | 14,20 | 12,80 | 14,20 | 13,60% | 14.629,00 |
| 18.09.2025 | 12,30 | 12,70 | 12,30 | 12,50 | -0,40% | 681,00 |
| 17.09.2025 | 12,90 | 12,90 | 12,20 | 12,55 | -0,40% | 7.613,00 |
| 16.09.2025 | 12,55 | 13,20 | 12,55 | 12,60 | -1,18% | 3.431,00 |
| 15.09.2025 | 12,60 | 12,90 | 12,55 | 12,75 | -1,54% | 3.901,00 |
| 12.09.2025 | 13,00 | 13,15 | 12,80 | 12,95 | -1,52% | 6.144,00 |
| 11.09.2025 | 13,50 | 13,50 | 13,15 | 13,15 | 0,38% | 580,00 |
| 10.09.2025 | 12,80 | 13,20 | 12,80 | 13,10 | 3,97% | 2.571,00 |
| 09.09.2025 | 12,60 | 12,65 | 12,50 | 12,60 | 1,61% | 1.346,00 |
| 08.09.2025 | 11,80 | 12,50 | 11,80 | 12,40 | 2,06% | 7.375,00 |
| 05.09.2025 | 12,10 | 12,55 | 12,05 | 12,15 | -0,41% | 4.206,00 |
| 04.09.2025 | 12,85 | 12,85 | 12,20 | 12,20 | -7,58% | 1.668,00 |
| 03.09.2025 | 12,40 | 13,30 | 12,05 | 13,20 | 7,76% | 1.299,00 |
| 02.09.2025 | 12,15 | 12,45 | 11,95 | 12,25 | 1,66% | 7.099,00 |
| 01.09.2025 | 11,45 | 12,05 | 11,15 | 12,05 | 5,70% | 6.506,00 |
| 29.08.2025 | 11,05 | 11,55 | 10,70 | 11,40 | 5,07% | 11.265,00 |
| 28.08.2025 | 12,20 | 12,20 | 10,85 | 10,85 | -12,85% | 24.400,00 |
| 27.08.2025 | 12,85 | 12,85 | 12,35 | 12,45 | -3,86% | 9.462,00 |
| 26.08.2025 | 13,25 | 13,25 | 12,55 | 12,95 | -5,47% | 1.656,00 |
| 25.08.2025 | 13,40 | 13,75 | 13,40 | 13,70 | 2,24% | 1.624,00 |
| 22.08.2025 | 13,75 | 13,75 | 13,40 | 13,40 | -1,83% | 540,00 |
| 21.08.2025 | 13,45 | 13,65 | 13,30 | 13,65 | 5,81% | 2.370,00 |
| 20.08.2025 | 13,05 | 13,15 | 12,90 | 12,90 | 0,39% | 530,00 |
| 19.08.2025 | 13,05 | 13,05 | 12,85 | 12,85 | -4,46% | 313,00 |
| 18.08.2025 | 13,20 | 13,45 | 13,15 | 13,45 | 3,46% | 445,00 |
| 15.08.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -0,38% | 600,00 |
| 14.08.2025 | 12,95 | 13,25 | 12,75 | 13,05 | -4,40% | 2.186,00 |
| 13.08.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 2,25% | 50,00 |
| 12.08.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 1,14% | 11,00 |
| 11.08.2025 | 13,05 | 13,20 | 13,05 | 13,20 | -2,58% | 3.760,00 |
| 08.08.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,37% | 191,00 |
| 07.08.2025 | 13,50 | 13,75 | 13,50 | 13,50 | 0,37% | 3.509,00 |
| 06.08.2025 | 13,60 | 13,60 | 13,35 | 13,45 | -2,89% | 6.264,00 |
| 05.08.2025 | 13,30 | 13,85 | 13,30 | 13,85 | 4,92% | 12.117,00 |
| 04.08.2025 | 12,55 | 13,40 | 12,50 | 13,20 | 6,45% | 2.740,00 |
| 01.08.2025 | 11,70 | 12,40 | 11,60 | 12,40 | 5,53% | 5.833,00 |
| 31.07.2025 | 11,80 | 11,80 | 11,75 | 11,75 | -0,42% | 1.116,00 |
| 30.07.2025 | 12,05 | 12,05 | 11,80 | 11,80 | -0,42% | 967,00 |
| 28.07.2025 | 11,80 | 11,85 | 11,80 | 11,85 | -2,07% | 1.610,00 |
| 25.07.2025 | 11,80 | 12,10 | 11,75 | 12,10 | 0,00% | 3.536,00 |
| 24.07.2025 | 12,45 | 12,45 | 12,10 | 12,10 | -3,97% | 3.013,00 |
| 23.07.2025 | 12,95 | 13,00 | 12,60 | 12,60 | -2,33% | 2.362,00 |
| 22.07.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 0,39% | 650,00 |
| 21.07.2025 | 11,85 | 13,05 | 11,85 | 12,85 | 7,53% | 6.697,00 |
| 18.07.2025 | 11,85 | 12,30 | 11,85 | 11,95 | -0,42% | 756,00 |
| 17.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 71,00 |
| 16.07.2025 | 12,05 | 12,30 | 12,05 | 12,30 | 1,65% | 501,00 |
| 15.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 1,00 |
| 14.07.2025 | 12,25 | 12,50 | 12,25 | 12,50 | -0,79% | 33,00 |
| 11.07.2025 | 12,05 | 12,60 | 12,05 | 12,60 | 2,44% | 1.085,00 |
| 10.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 300,00 |
| 09.07.2025 | 11,95 | 12,20 | 11,95 | 12,20 | 0,41% | 900,00 |
| 08.07.2025 | 12,50 | 12,55 | 12,15 | 12,15 | -1,62% | 3.080,00 |
| 07.07.2025 | 11,95 | 12,35 | 11,80 | 12,35 | 2,49% | 2.070,00 |
| 03.07.2025 | 12,35 | 12,35 | 12,05 | 12,05 | 1,26% | 1.263,00 |
| 02.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 250,00 |
| 01.07.2025 | 11,70 | 12,05 | 11,70 | 12,00 | 1,69% | 4.567,00 |
| 30.06.2025 | 11,85 | 11,85 | 11,80 | 11,80 | 2,61% | 590,00 |
| 27.06.2025 | 11,60 | 11,60 | 11,35 | 11,50 | -2,54% | 2.895,00 |
| 26.06.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -2,88% | 5.100,00 |
| 25.06.2025 | 11,95 | 12,15 | 11,95 | 12,15 | -0,82% | 1.300,00 |
| 24.06.2025 | 12,20 | 12,25 | 11,95 | 12,25 | -3,16% | 11.475,00 |
| 23.06.2025 | 12,60 | 12,65 | 12,40 | 12,65 | 2,02% | 289,00 |
| 20.06.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | 555,00 |
| 19.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 1.660,00 |
| 18.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 810,00 |
| 17.06.2025 | 12,75 | 12,75 | 12,45 | 12,45 | -3,49% | 1.159,00 |
| 16.06.2025 | 13,25 | 13,25 | 12,85 | 12,90 | -1,90% | 1.441,00 |
| 13.06.2025 | 13,10 | 13,15 | 12,85 | 13,15 | 3,54% | 880,00 |
| 12.06.2025 | 12,35 | 12,90 | 12,35 | 12,70 | 0,79% | 11.342,00 |
| 11.06.2025 | 12,45 | 12,60 | 12,45 | 12,60 | -3,45% | 1.611,00 |
| 10.06.2025 | 13,10 | 13,10 | 13,00 | 13,05 | 0,00% | 531,00 |
| 09.06.2025 | 12,55 | 13,05 | 12,55 | 13,05 | 2,76% | 981,00 |
| 06.06.2025 | 13,55 | 13,55 | 12,70 | 12,70 | -4,87% | 3.621,00 |
| 05.06.2025 | 12,80 | 13,85 | 12,80 | 13,35 | 1,52% | 3.789,00 |