15,125€
5,40%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 14,95 | 15,50 | 14,50 | 15,20 | 5,92% | 16.783,00 |
| 10.04.2025 | 13,60 | 14,35 | 13,50 | 14,35 | 6,69% | 4.245,00 |
| 09.04.2025 | 13,00 | 13,45 | 12,85 | 13,45 | 11,62% | 3.487,00 |
| 08.04.2025 | 12,25 | 12,40 | 11,90 | 12,05 | 1,26% | 1.370,00 |
| 07.04.2025 | 11,35 | 11,90 | 10,30 | 11,90 | 1,71% | 20.427,00 |
| 04.04.2025 | 13,40 | 13,40 | 11,70 | 11,70 | -10,69% | 7.684,00 |
| 03.04.2025 | 13,90 | 14,40 | 12,40 | 13,10 | -6,43% | 8.135,00 |
| 02.04.2025 | 14,20 | 14,20 | 13,40 | 14,00 | 0,72% | 12.230,00 |
| 01.04.2025 | 13,80 | 14,00 | 13,50 | 13,90 | 2,21% | 20.569,00 |
| 31.03.2025 | 12,80 | 13,70 | 12,80 | 13,60 | 6,25% | 10.321,00 |
| 28.03.2025 | 12,10 | 13,20 | 12,10 | 12,80 | 8,47% | 13.157,00 |
| 27.03.2025 | 11,70 | 12,00 | 11,70 | 11,80 | 1,72% | 3.899,00 |
| 26.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | 820,00 |
| 25.03.2025 | 11,60 | 12,10 | 11,60 | 11,90 | 0,85% | 14.256,00 |
| 24.03.2025 | 11,60 | 11,80 | 11,60 | 11,80 | 0,00% | 7.097,00 |
| 21.03.2025 | 11,60 | 11,80 | 11,60 | 11,80 | 0,00% | 8.530,00 |
| 20.03.2025 | 11,70 | 12,00 | 11,70 | 11,80 | 2,61% | 7.431,00 |
| 19.03.2025 | 11,40 | 11,60 | 11,30 | 11,50 | 0,88% | 6.163,00 |
| 18.03.2025 | 11,40 | 11,50 | 11,40 | 11,40 | 0,00% | 2.931,00 |
| 17.03.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 2,70% | 51,00 |
| 14.03.2025 | 11,30 | 11,40 | 11,10 | 11,10 | -2,63% | 1.560,00 |
| 13.03.2025 | 11,00 | 11,50 | 11,00 | 11,40 | 4,59% | 5.405,00 |
| 12.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 200,00 |
| 11.03.2025 | 10,90 | 11,10 | 10,90 | 11,00 | 0,92% | 1.357,00 |
| 10.03.2025 | 10,80 | 10,90 | 10,80 | 10,90 | -0,91% | 1.100,00 |
| 07.03.2025 | 10,40 | 11,00 | 10,40 | 11,00 | 8,91% | 8.077,00 |
| 06.03.2025 | 9,80 | 10,20 | 9,80 | 10,10 | 2,54% | 2.233,00 |
| 05.03.2025 | 10,00 | 10,10 | 9,85 | 9,85 | -1,50% | 3.480,00 |
| 04.03.2025 | 9,70 | 10,00 | 9,70 | 10,00 | 4,17% | 1.897,00 |
| 03.03.2025 | 9,75 | 9,75 | 9,40 | 9,60 | 1,05% | 2.383,00 |
| 28.02.2025 | 9,45 | 9,65 | 9,25 | 9,50 | -3,55% | 1.796,00 |
| 27.02.2025 | 10,00 | 10,00 | 9,60 | 9,85 | -6,19% | 9.853,00 |
| 26.02.2025 | 10,40 | 10,50 | 10,00 | 10,50 | 2,94% | 3.304,00 |
| 25.02.2025 | 10,80 | 10,80 | 10,20 | 10,20 | -3,77% | 862,00 |
| 24.02.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 0,95% | 1.825,00 |
| 21.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -7,08% | 338,00 |
| 20.02.2025 | 10,90 | 11,30 | 10,70 | 11,30 | 6,60% | 2.635,00 |
| 19.02.2025 | 10,90 | 10,90 | 10,50 | 10,60 | -2,75% | 3.308,00 |
| 18.02.2025 | 10,90 | 10,90 | 10,80 | 10,90 | 1,87% | 3.134,00 |
| 14.02.2025 | 11,50 | 11,50 | 10,70 | 10,70 | -6,14% | 13.899,00 |
| 13.02.2025 | 11,50 | 11,50 | 11,20 | 11,40 | -0,87% | 2.664,00 |
| 12.02.2025 | 11,90 | 11,90 | 11,50 | 11,50 | -1,71% | 56,00 |
| 11.02.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -1,68% | 1.195,00 |
| 10.02.2025 | 11,80 | 12,10 | 11,60 | 11,90 | 2,59% | 5.702,00 |
| 07.02.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | 3.211,00 |
| 06.02.2025 | 11,40 | 11,70 | 11,40 | 11,40 | 0,00% | 2.305,00 |
| 05.02.2025 | 11,50 | 11,60 | 11,40 | 11,40 | 0,88% | 4.993,00 |
| 04.02.2025 | 11,20 | 11,60 | 11,20 | 11,30 | -1,74% | 2.060,00 |
| 03.02.2025 | 10,90 | 11,60 | 10,90 | 11,50 | 5,50% | 4.150,00 |
| 31.01.2025 | 10,70 | 11,00 | 10,70 | 10,90 | -0,91% | 4.405,00 |
| 30.01.2025 | 10,70 | 11,00 | 10,50 | 11,00 | 4,76% | 7.330,00 |
| 29.01.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 5,00% | 704,00 |
| 28.01.2025 | 10,00 | 10,20 | 10,00 | 10,00 | 1,01% | 513,00 |
| 27.01.2025 | 10,20 | 10,20 | 9,90 | 9,90 | -3,88% | 4.154,00 |
| 24.01.2025 | 10,20 | 10,40 | 10,20 | 10,30 | 3,52% | 12.247,00 |
| 23.01.2025 | 10,20 | 10,20 | 9,85 | 9,95 | -1,49% | 2.375,00 |
| 22.01.2025 | 10,00 | 10,40 | 10,00 | 10,10 | 2,54% | 4.004,00 |
| 21.01.2025 | 9,65 | 10,00 | 9,60 | 9,85 | 4,79% | 7.010,00 |
| 20.01.2025 | 9,30 | 9,40 | 9,30 | 9,40 | 0,00% | 1.560,00 |
| 17.01.2025 | 9,40 | 9,70 | 9,40 | 9,40 | 2,17% | 2.920,00 |
| 16.01.2025 | 9,25 | 9,65 | 9,20 | 9,20 | -1,60% | 2.989,00 |
| 15.01.2025 | 9,25 | 9,35 | 9,15 | 9,35 | 2,19% | 9.447,00 |
| 14.01.2025 | 9,05 | 9,15 | 9,05 | 9,15 | 3,98% | 1.250,00 |
| 13.01.2025 | 9,25 | 9,25 | 8,80 | 8,80 | -3,30% | 3.750,00 |
| 10.01.2025 | 8,90 | 9,10 | 8,90 | 9,10 | 3,41% | 110,00 |
| 09.01.2025 | 8,50 | 8,80 | 8,40 | 8,80 | 4,14% | 5.573,00 |
| 08.01.2025 | 8,35 | 8,45 | 8,35 | 8,45 | 3,05% | 61,00 |
| 07.01.2025 | 8,15 | 8,30 | 8,15 | 8,20 | 3,80% | 135,00 |
| 06.01.2025 | 8,05 | 8,30 | 7,90 | 7,90 | -3,07% | 1.270,00 |
| 03.01.2025 | 8,20 | 8,20 | 8,15 | 8,15 | -1,21% | 2.200,00 |
| 02.01.2025 | 8,15 | 8,25 | 8,15 | 8,25 | 5,10% | 155,00 |
| 30.12.2024 | 7,85 | 7,85 | 7,85 | 7,85 | -1,26% | 500,00 |
| 27.12.2024 | 7,95 | 8,05 | 7,85 | 7,95 | -1,85% | 3.264,00 |
| 23.12.2024 | 8,15 | 8,20 | 7,95 | 8,10 | 0,62% | 2.840,00 |
| 20.12.2024 | 8,00 | 8,15 | 8,00 | 8,05 | 0,00% | 2.828,00 |
| 19.12.2024 | 8,10 | 8,10 | 8,05 | 8,05 | 1,26% | 165,00 |
| 18.12.2024 | 8,35 | 8,45 | 7,95 | 7,95 | -4,22% | 6.763,00 |
| 17.12.2024 | 8,30 | 8,45 | 8,20 | 8,30 | -1,19% | 859,00 |
| 16.12.2024 | 8,75 | 8,75 | 8,40 | 8,40 | -2,33% | 287,00 |
| 13.12.2024 | 8,85 | 8,85 | 8,35 | 8,60 | -3,91% | 1.462,00 |
| 12.12.2024 | 9,10 | 9,10 | 8,95 | 8,95 | -1,10% | 270,00 |
| 11.12.2024 | 8,90 | 9,20 | 8,90 | 9,05 | 2,26% | 610,00 |
| 10.12.2024 | 9,00 | 9,00 | 8,80 | 8,85 | -0,56% | 3.440,00 |
| 09.12.2024 | 8,55 | 8,90 | 8,55 | 8,90 | 6,59% | 885,00 |
| 06.12.2024 | 8,35 | 8,35 | 8,35 | 8,35 | 0,00% | 25,00 |
| 05.12.2024 | 8,70 | 8,70 | 8,35 | 8,35 | -0,60% | 1.930,00 |
| 04.12.2024 | 8,80 | 8,80 | 8,40 | 8,40 | -4,55% | 125,00 |
| 03.12.2024 | 8,65 | 8,80 | 8,65 | 8,80 | 3,53% | 818,00 |
| 02.12.2024 | 8,55 | 8,60 | 8,50 | 8,50 | -1,73% | 1.505,00 |
| 29.11.2024 | 8,65 | 8,65 | 8,65 | 8,65 | -0,57% | 200,00 |
| 28.11.2024 | 8,55 | 8,70 | 8,55 | 8,70 | 0,58% | 987,00 |
| 27.11.2024 | 8,95 | 8,95 | 8,65 | 8,65 | -2,26% | 1.077,00 |
| 26.11.2024 | 8,55 | 8,85 | 8,55 | 8,85 | 2,31% | 703,00 |
| 25.11.2024 | 9,15 | 9,35 | 8,65 | 8,65 | -6,99% | 4.194,00 |
| 22.11.2024 | 9,40 | 9,85 | 9,30 | 9,30 | -0,53% | 475,00 |
| 21.11.2024 | 9,15 | 9,35 | 9,15 | 9,35 | 2,75% | 755,00 |
| 20.11.2024 | 9,00 | 9,10 | 9,00 | 9,10 | 0,55% | 120,00 |
| 19.11.2024 | 8,90 | 9,35 | 8,90 | 9,05 | 2,84% | 7.446,00 |
| 18.11.2024 | 8,45 | 8,90 | 8,45 | 8,80 | 5,39% | 1.606,00 |
| 15.11.2024 | 8,50 | 8,65 | 8,20 | 8,35 | 0,00% | 4.881,00 |