12,750€
-4,49%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2025 | 13,10 | 13,15 | 13,00 | 13,15 | -1,87% | 4.570,00 |
| 03.06.2025 | 13,25 | 13,40 | 13,25 | 13,40 | -2,19% | 149,00 |
| 02.06.2025 | 12,70 | 13,75 | 12,60 | 13,70 | 8,73% | 7.448,00 |
| 30.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 5,00 |
| 29.05.2025 | 12,75 | 12,90 | 12,75 | 12,90 | -0,39% | 153,00 |
| 28.05.2025 | 13,15 | 13,15 | 12,95 | 12,95 | 1,97% | 407,00 |
| 27.05.2025 | 13,15 | 13,15 | 12,30 | 12,70 | -4,15% | 3.935,00 |
| 26.05.2025 | 14,05 | 14,05 | 13,25 | 13,25 | -4,68% | 2.321,00 |
| 23.05.2025 | 13,75 | 14,00 | 13,70 | 13,90 | 3,35% | 6.504,00 |
| 22.05.2025 | 13,20 | 13,45 | 13,20 | 13,45 | -2,89% | 355,00 |
| 21.05.2025 | 13,75 | 13,85 | 13,55 | 13,85 | 3,36% | 2.190,00 |
| 20.05.2025 | 12,90 | 13,50 | 12,90 | 13,40 | 1,90% | 1.117,00 |
| 19.05.2025 | 12,95 | 13,15 | 12,95 | 13,15 | 1,54% | 1.652,00 |
| 16.05.2025 | 12,55 | 12,95 | 12,55 | 12,95 | 0,00% | 610,00 |
| 15.05.2025 | 12,35 | 13,05 | 12,30 | 12,95 | 3,19% | 6.429,00 |
| 14.05.2025 | 12,60 | 12,65 | 12,35 | 12,55 | -2,33% | 1.073,00 |
| 13.05.2025 | 12,50 | 13,00 | 12,50 | 12,85 | 1,18% | 2.506,00 |
| 12.05.2025 | 13,30 | 13,30 | 12,60 | 12,70 | -6,27% | 3.974,00 |
| 09.05.2025 | 13,75 | 13,75 | 13,55 | 13,55 | -0,73% | 3.400,00 |
| 08.05.2025 | 14,45 | 14,45 | 13,65 | 13,65 | -3,87% | 1.665,00 |
| 07.05.2025 | 14,20 | 14,20 | 14,10 | 14,20 | -0,70% | 1.046,00 |
| 06.05.2025 | 14,65 | 14,70 | 14,30 | 14,30 | 0,00% | 1.918,00 |
| 05.05.2025 | 13,55 | 14,50 | 13,55 | 14,30 | 5,93% | 4.034,00 |
| 02.05.2025 | 12,95 | 13,70 | 12,95 | 13,50 | -4,59% | 1.232,00 |
| 30.04.2025 | 13,55 | 14,15 | 13,25 | 14,15 | 5,60% | 1.995,00 |
| 29.04.2025 | 13,75 | 13,75 | 13,40 | 13,40 | -1,11% | 300,00 |
| 28.04.2025 | 13,30 | 13,65 | 13,05 | 13,55 | -0,73% | 1.760,00 |
| 25.04.2025 | 13,60 | 13,95 | 13,30 | 13,65 | -1,80% | 1.537,00 |
| 24.04.2025 | 14,15 | 14,30 | 13,90 | 13,90 | -0,36% | 140,00 |
| 23.04.2025 | 14,20 | 14,60 | 13,95 | 13,95 | -6,38% | 1.531,00 |
| 22.04.2025 | 15,85 | 15,85 | 14,90 | 14,90 | -4,79% | 2.940,00 |
| 17.04.2025 | 16,20 | 16,20 | 15,10 | 15,65 | -1,26% | 5.836,00 |
| 16.04.2025 | 16,20 | 16,90 | 15,60 | 15,85 | 3,93% | 9.168,00 |
| 15.04.2025 | 15,65 | 15,65 | 15,25 | 15,25 | 2,01% | 1.003,00 |
| 14.04.2025 | 15,90 | 15,90 | 14,50 | 14,95 | -1,64% | 8.247,00 |
| 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 |