17,565$
-2,36%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 17,46 | 17,76 | 17,21 | 17,55 | -2,45% | 6.178.997,00 |
| 16.04.2025 | 18,67 | 18,77 | 17,72 | 17,99 | 3,69% | 8.168.713,00 |
| 15.04.2025 | 17,55 | 17,64 | 17,03 | 17,35 | 1,58% | 4.310.173,00 |
| 14.04.2025 | 16,66 | 17,32 | 16,54 | 17,08 | -0,47% | 7.125.571,00 |
| 11.04.2025 | 17,00 | 17,37 | 16,60 | 17,16 | 5,67% | 10.439.581,00 |
| 10.04.2025 | 15,43 | 16,48 | 15,14 | 16,24 | 10,55% | 13.044.766,00 |
| 09.04.2025 | 14,51 | 14,96 | 14,00 | 14,69 | 13,26% | 11.532.471,00 |
| 08.04.2025 | 13,75 | 13,78 | 12,80 | 12,97 | 0,08% | 6.407.600,00 |
| 07.04.2025 | 12,99 | 14,00 | 12,57 | 12,96 | -0,31% | 7.088.559,00 |
| 04.04.2025 | 13,97 | 14,11 | 12,90 | 13,00 | -11,26% | 9.648.457,00 |
| 03.04.2025 | 13,96 | 14,96 | 13,93 | 14,65 | -3,11% | 9.488.821,00 |
| 02.04.2025 | 14,89 | 15,22 | 14,68 | 15,12 | 0,13% | 7.611.036,00 |
| 01.04.2025 | 14,87 | 15,17 | 14,80 | 15,10 | 2,23% | 7.102.874,00 |
| 31.03.2025 | 14,31 | 14,79 | 13,98 | 14,77 | 5,05% | 9.119.079,00 |
| 28.03.2025 | 13,48 | 14,38 | 13,45 | 14,06 | 9,50% | 10.586.929,00 |
| 27.03.2025 | 12,72 | 12,93 | 12,56 | 12,84 | 2,23% | 3.673.106,00 |
| 26.03.2025 | 12,63 | 12,75 | 12,50 | 12,56 | -0,63% | 3.768.270,00 |
| 25.03.2025 | 12,80 | 13,12 | 12,63 | 12,64 | -0,16% | 3.023.904,00 |
| 24.03.2025 | 12,75 | 12,85 | 12,60 | 12,66 | -0,55% | 3.713.735,00 |
| 21.03.2025 | 12,77 | 12,80 | 12,53 | 12,73 | -0,93% | 12.644.824,00 |
| 20.03.2025 | 12,74 | 13,02 | 12,68 | 12,85 | 1,74% | 7.453.820,00 |
| 19.03.2025 | 12,54 | 12,67 | 12,38 | 12,63 | 1,45% | 6.802.477,00 |
| 18.03.2025 | 12,72 | 12,76 | 12,39 | 12,45 | 1,14% | 7.489.648,00 |
| 17.03.2025 | 11,98 | 12,36 | 11,98 | 12,31 | 1,65% | 7.014.340,00 |
| 14.03.2025 | 12,36 | 12,39 | 12,01 | 12,11 | -0,82% | 5.614.699,00 |
| 13.03.2025 | 11,88 | 12,42 | 11,85 | 12,21 | 2,35% | 7.885.760,00 |
| 12.03.2025 | 11,74 | 11,98 | 11,67 | 11,93 | -1,00% | 5.920.277,00 |
| 11.03.2025 | 11,76 | 12,15 | 11,75 | 12,05 | 4,69% | 7.466.266,00 |
| 10.03.2025 | 11,54 | 11,89 | 11,41 | 11,51 | -2,79% | 7.005.163,00 |
| 07.03.2025 | 11,32 | 11,99 | 11,30 | 11,84 | 9,12% | 10.404.710,00 |
| 06.03.2025 | 10,70 | 11,04 | 10,68 | 10,85 | 0,09% | 4.910.808,00 |
| 05.03.2025 | 10,32 | 10,88 | 10,31 | 10,84 | 3,14% | 7.117.429,00 |
| 04.03.2025 | 10,21 | 10,72 | 9,93 | 10,51 | 5,10% | 7.888.559,00 |
| 03.03.2025 | 10,21 | 10,36 | 9,95 | 10,00 | 0,50% | 5.938.236,00 |
| 28.02.2025 | 9,74 | 9,98 | 9,69 | 9,95 | -1,29% | 5.191.468,00 |
| 27.02.2025 | 10,19 | 10,37 | 10,08 | 10,08 | -7,69% | 5.855.929,00 |
| 26.02.2025 | 10,55 | 11,00 | 10,51 | 10,92 | 0,37% | 5.447.651,00 |
| 25.02.2025 | 11,06 | 11,09 | 10,65 | 10,88 | -2,25% | 6.426.269,00 |
| 24.02.2025 | 11,06 | 11,24 | 10,91 | 11,13 | 2,87% | 8.307.645,00 |
| 21.02.2025 | 11,34 | 11,34 | 10,78 | 10,82 | -7,68% | 7.717.890,00 |
| 20.02.2025 | 11,51 | 12,02 | 11,51 | 11,72 | 4,92% | 7.727.933,00 |
| 19.02.2025 | 11,10 | 11,19 | 11,02 | 11,17 | -2,36% | 4.408.084,00 |
| 18.02.2025 | 11,39 | 11,51 | 11,31 | 11,44 | 0,18% | 5.926.049,00 |
| 14.02.2025 | 11,77 | 11,82 | 11,38 | 11,42 | -4,36% | 7.602.276,00 |
| 13.02.2025 | 11,81 | 11,95 | 11,66 | 11,94 | 0,51% | 6.329.422,00 |
| 12.02.2025 | 11,90 | 12,06 | 11,63 | 11,88 | -1,82% | 9.451.027,00 |
| 11.02.2025 | 12,09 | 12,39 | 12,02 | 12,10 | -2,02% | 5.288.012,00 |
| 10.02.2025 | 12,37 | 12,49 | 12,23 | 12,35 | 2,92% | 8.832.038,00 |
| 07.02.2025 | 12,17 | 12,28 | 11,95 | 12,00 | -1,15% | 9.212.261,00 |
| 06.02.2025 | 11,97 | 12,14 | 11,76 | 12,14 | 2,10% | 8.125.226,00 |
| 05.02.2025 | 11,93 | 12,14 | 11,79 | 11,89 | 0,34% | 8.294.660,00 |
| 04.02.2025 | 11,78 | 11,93 | 11,71 | 11,85 | 0,42% | 7.213.844,00 |
| 03.02.2025 | 11,63 | 12,00 | 11,51 | 11,80 | 4,70% | 9.677.100,00 |
| 31.01.2025 | 11,38 | 11,53 | 11,17 | 11,27 | -0,70% | 8.684.765,00 |
| 30.01.2025 | 11,24 | 11,44 | 11,13 | 11,35 | 4,13% | 6.807.523,00 |
| 29.01.2025 | 10,76 | 11,06 | 10,72 | 10,90 | 2,16% | 7.644.290,00 |
| 28.01.2025 | 10,77 | 10,79 | 10,36 | 10,67 | 1,43% | 7.511.601,00 |
| 27.01.2025 | 10,69 | 10,75 | 10,38 | 10,52 | -3,22% | 7.118.563,00 |
| 24.01.2025 | 10,83 | 10,96 | 10,74 | 10,87 | 3,92% | 7.656.105,00 |
| 23.01.2025 | 10,36 | 10,52 | 10,29 | 10,46 | 0,10% | 8.651.425,00 |
| 22.01.2025 | 10,57 | 10,63 | 10,37 | 10,45 | 2,45% | 8.915.671,00 |
| 21.01.2025 | 10,16 | 10,38 | 10,12 | 10,20 | 4,40% | 7.556.007,00 |
| 17.01.2025 | 9,69 | 9,87 | 9,58 | 9,77 | 3,28% | 9.414.075,00 |
| 16.01.2025 | 9,80 | 9,81 | 9,41 | 9,46 | -0,94% | 7.122.405,00 |
| 15.01.2025 | 9,79 | 9,81 | 9,38 | 9,55 | 1,17% | 7.705.346,00 |
| 14.01.2025 | 9,15 | 9,50 | 9,10 | 9,44 | 5,01% | 8.342.169,00 |
| 13.01.2025 | 9,21 | 9,21 | 8,95 | 8,99 | -1,32% | 7.221.718,00 |
| 10.01.2025 | 9,29 | 9,40 | 9,07 | 9,11 | 5,81% | 10.197.547,00 |
| 08.01.2025 | 8,80 | 8,81 | 8,49 | 8,61 | 1,89% | 7.955.144,00 |
| 07.01.2025 | 8,56 | 8,68 | 8,40 | 8,45 | 2,42% | 6.934.559,00 |
| 06.01.2025 | 8,48 | 8,51 | 8,24 | 8,25 | -1,08% | 5.256.893,00 |
| 03.01.2025 | 8,48 | 8,52 | 8,33 | 8,34 | -1,65% | 4.393.063,00 |
| 02.01.2025 | 8,43 | 8,58 | 8,37 | 8,48 | 3,29% | 5.213.756,00 |
| 31.12.2024 | 8,11 | 8,28 | 8,08 | 8,21 | 0,86% | 3.123.432,00 |
| 30.12.2024 | 8,16 | 8,21 | 7,97 | 8,14 | -1,21% | 4.501.422,00 |
| 27.12.2024 | 8,19 | 8,32 | 8,08 | 8,24 | -0,84% | 3.914.581,00 |
| 26.12.2024 | 8,30 | 8,41 | 8,28 | 8,31 | -0,12% | 2.543.597,00 |
| 24.12.2024 | 8,40 | 8,41 | 8,19 | 8,32 | -0,60% | 2.471.022,00 |
| 23.12.2024 | 8,28 | 8,46 | 8,21 | 8,37 | -0,71% | 5.155.302,00 |
| 20.12.2024 | 8,42 | 8,59 | 8,39 | 8,43 | 1,08% | 8.306.617,00 |
| 19.12.2024 | 8,47 | 8,53 | 8,27 | 8,34 | 0,48% | 5.330.356,00 |
| 18.12.2024 | 8,65 | 8,74 | 8,25 | 8,30 | -4,49% | 5.164.669,00 |
| 17.12.2024 | 8,57 | 8,80 | 8,54 | 8,69 | -2,14% | 5.541.773,00 |
| 16.12.2024 | 9,01 | 9,02 | 8,83 | 8,88 | -0,78% | 2.541.380,00 |
| 13.12.2024 | 9,05 | 9,15 | 8,82 | 8,95 | -2,08% | 6.036.494,00 |
| 12.12.2024 | 9,33 | 9,47 | 9,14 | 9,14 | -4,39% | 4.432.623,00 |
| 11.12.2024 | 9,36 | 9,71 | 9,29 | 9,56 | 2,91% | 4.615.001,00 |
| 10.12.2024 | 9,35 | 9,46 | 9,21 | 9,29 | 0,87% | 4.823.887,00 |
| 09.12.2024 | 9,28 | 9,48 | 9,20 | 9,21 | 6,11% | 5.796.732,00 |
| 06.12.2024 | 8,82 | 8,91 | 8,64 | 8,68 | -2,91% | 3.180.883,00 |
| 05.12.2024 | 8,90 | 9,00 | 8,82 | 8,94 | -0,33% | 3.907.190,00 |
| 04.12.2024 | 9,10 | 9,14 | 8,80 | 8,97 | -2,29% | 5.105.910,00 |
| 03.12.2024 | 9,03 | 9,35 | 8,99 | 9,18 | 2,91% | 3.816.514,00 |
| 02.12.2024 | 9,09 | 9,10 | 8,90 | 8,92 | -2,94% | 3.547.529,00 |
| 29.11.2024 | 9,10 | 9,27 | 9,05 | 9,19 | 1,32% | 2.873.677,00 |
| 27.11.2024 | 9,31 | 9,37 | 9,04 | 9,07 | -2,05% | 3.641.026,00 |
| 26.11.2024 | 9,14 | 9,31 | 9,12 | 9,26 | 0,65% | 2.633.116,00 |
| 25.11.2024 | 9,33 | 9,35 | 9,10 | 9,20 | -4,47% | 4.464.016,00 |
| 22.11.2024 | 9,96 | 9,96 | 9,59 | 9,63 | 0,52% | 5.224.940,00 |
| 21.11.2024 | 9,67 | 9,79 | 9,38 | 9,58 | 0,74% | 978.117,00 |