19,820$
5,76%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 19,00 | 19,78 | 18,97 | 19,75 | 5,39% | 4.015.214,00 |
| 08.12.2025 | 19,32 | 19,32 | 18,73 | 18,74 | -2,85% | 2.975.360,00 |
| 05.12.2025 | 19,54 | 19,99 | 19,20 | 19,29 | 0,78% | 2.795.642,00 |
| 04.12.2025 | 18,88 | 19,18 | 18,79 | 19,14 | 0,47% | 2.192.500,00 |
| 03.12.2025 | 19,53 | 19,60 | 18,98 | 19,05 | -0,83% | 3.355.755,00 |
| 02.12.2025 | 19,56 | 19,71 | 18,67 | 19,21 | -0,57% | 4.154.587,00 |
| 01.12.2025 | 20,06 | 20,06 | 19,31 | 19,32 | -1,73% | 3.878.640,00 |
| 28.11.2025 | 19,39 | 19,70 | 19,25 | 19,66 | 1,87% | 2.780.010,00 |
| 26.11.2025 | 18,86 | 19,37 | 18,81 | 19,30 | 6,34% | 5.649.726,00 |
| 25.11.2025 | 17,85 | 18,50 | 17,81 | 18,15 | 2,20% | 4.003.871,00 |
| 24.11.2025 | 17,05 | 17,80 | 17,05 | 17,76 | 6,79% | 3.590.125,00 |
| 21.11.2025 | 16,51 | 16,87 | 16,30 | 16,63 | 3,16% | 4.744.154,00 |
| 20.11.2025 | 16,98 | 17,20 | 16,08 | 16,12 | -4,62% | 3.338.480,00 |
| 19.11.2025 | 17,15 | 17,34 | 16,68 | 16,90 | 0,66% | 3.237.917,00 |
| 18.11.2025 | 16,80 | 16,95 | 16,36 | 16,79 | 1,02% | 3.306.583,00 |
| 17.11.2025 | 16,96 | 17,27 | 16,45 | 16,62 | -3,48% | 3.978.434,00 |
| 14.11.2025 | 16,94 | 17,45 | 16,94 | 17,22 | -3,48% | 5.017.160,00 |
| 13.11.2025 | 19,06 | 19,06 | 17,67 | 17,84 | -5,26% | 7.186.956,00 |
| 12.11.2025 | 18,73 | 19,13 | 18,21 | 18,83 | 5,31% | 5.541.345,00 |
| 11.11.2025 | 18,15 | 18,34 | 17,51 | 17,88 | 2,35% | 4.848.786,00 |
| 10.11.2025 | 17,48 | 17,65 | 17,18 | 17,47 | 6,39% | 4.924.765,00 |
| 07.11.2025 | 16,28 | 16,47 | 16,08 | 16,42 | 3,73% | 2.782.852,00 |
| 06.11.2025 | 16,28 | 16,57 | 15,80 | 15,83 | -0,69% | 2.709.012,00 |
| 05.11.2025 | 15,91 | 16,05 | 15,76 | 15,94 | 4,94% | 3.018.184,00 |
| 04.11.2025 | 15,66 | 15,74 | 15,13 | 15,19 | -5,83% | 4.947.821,00 |
| 03.11.2025 | 16,50 | 16,57 | 16,08 | 16,13 | -2,30% | 2.943.698,00 |
| 31.10.2025 | 16,66 | 16,87 | 16,42 | 16,51 | -0,84% | 2.409.552,00 |
| 30.10.2025 | 16,40 | 16,76 | 16,38 | 16,65 | 1,90% | 3.884.462,00 |
| 29.10.2025 | 17,25 | 17,32 | 16,24 | 16,34 | -1,57% | 4.171.223,00 |
| 28.10.2025 | 16,27 | 16,72 | 16,21 | 16,60 | 0,85% | 4.541.864,00 |
| 27.10.2025 | 16,73 | 16,99 | 16,03 | 16,46 | -5,89% | 7.041.126,00 |
| 24.10.2025 | 17,53 | 17,80 | 17,43 | 17,49 | -2,13% | 3.539.762,00 |
| 23.10.2025 | 18,00 | 18,13 | 17,79 | 17,87 | 0,28% | 4.666.924,00 |
| 22.10.2025 | 16,91 | 17,90 | 16,91 | 17,82 | -0,89% | 7.874.597,00 |
| 21.10.2025 | 18,27 | 18,50 | 17,85 | 17,98 | -10,99% | 6.701.035,00 |
| 20.10.2025 | 20,22 | 20,34 | 19,89 | 20,20 | 1,20% | 6.585.662,00 |
| 17.10.2025 | 21,14 | 21,14 | 19,53 | 19,96 | -8,86% | 9.202.493,00 |
| 16.10.2025 | 21,67 | 22,25 | 21,39 | 21,90 | 3,50% | 5.993.197,00 |
| 15.10.2025 | 20,15 | 21,23 | 20,13 | 21,16 | 8,35% | 7.297.935,00 |
| 14.10.2025 | 19,30 | 19,98 | 19,30 | 19,53 | -1,66% | 4.816.430,00 |
| 13.10.2025 | 19,35 | 20,04 | 19,22 | 19,86 | 8,70% | 5.365.984,00 |
| 10.10.2025 | 18,24 | 18,52 | 18,04 | 18,27 | 0,88% | 4.212.142,00 |
| 09.10.2025 | 19,49 | 19,68 | 17,81 | 18,11 | -3,72% | 7.424.016,00 |
| 08.10.2025 | 18,90 | 19,03 | 18,55 | 18,81 | 2,62% | 4.070.907,00 |
| 07.10.2025 | 18,48 | 18,49 | 18,06 | 18,33 | -1,08% | 3.556.666,00 |
| 06.10.2025 | 18,61 | 18,92 | 18,50 | 18,53 | 1,90% | 4.371.170,00 |
| 03.10.2025 | 18,36 | 18,53 | 18,01 | 18,19 | -0,85% | 1.051.997,00 |
| 02.10.2025 | 18,87 | 18,94 | 17,69 | 18,34 | -0,54% | 5.000.909,00 |
| 01.10.2025 | 18,35 | 18,82 | 18,27 | 18,44 | 1,60% | 4.041.097,00 |
| 30.09.2025 | 17,71 | 18,33 | 17,62 | 18,15 | -0,55% | 5.170.610,00 |
| 29.09.2025 | 18,76 | 18,76 | 18,08 | 18,25 | 0,72% | 7.314.803,00 |
| 26.09.2025 | 17,52 | 18,14 | 17,31 | 18,12 | 5,47% | 6.550.467,00 |
| 25.09.2025 | 17,19 | 17,28 | 16,92 | 17,18 | -0,41% | 4.944.296,00 |
| 24.09.2025 | 18,00 | 18,17 | 17,19 | 17,25 | -4,49% | 5.502.300,00 |
| 23.09.2025 | 18,05 | 18,71 | 17,95 | 18,06 | 2,56% | 8.776.663,00 |
| 22.09.2025 | 17,65 | 17,81 | 17,38 | 17,61 | 4,32% | 6.459.184,00 |
| 19.09.2025 | 15,33 | 16,88 | 15,31 | 16,88 | 12,91% | 26.534.597,00 |
| 18.09.2025 | 14,96 | 15,03 | 14,66 | 14,95 | 0,47% | 5.456.144,00 |
| 17.09.2025 | 14,72 | 15,33 | 14,65 | 14,88 | -0,73% | 5.720.253,00 |
| 16.09.2025 | 15,25 | 15,34 | 14,73 | 14,99 | -0,27% | 6.997.663,00 |
| 15.09.2025 | 14,97 | 15,26 | 14,73 | 15,03 | 0,13% | 7.353.083,00 |
| 12.09.2025 | 15,14 | 15,28 | 14,93 | 15,01 | -2,02% | 5.342.507,00 |
| 11.09.2025 | 15,09 | 15,33 | 15,02 | 15,32 | -0,84% | 4.533.542,00 |
| 10.09.2025 | 14,96 | 15,50 | 14,96 | 15,45 | 4,96% | 6.019.369,00 |
| 09.09.2025 | 15,02 | 15,25 | 14,59 | 14,72 | 0,68% | 6.040.383,00 |
| 08.09.2025 | 14,71 | 14,76 | 14,35 | 14,62 | 3,61% | 6.542.599,00 |
| 05.09.2025 | 14,76 | 14,76 | 14,00 | 14,11 | 0,71% | 8.219.761,00 |
| 04.09.2025 | 14,57 | 14,68 | 14,01 | 14,01 | -7,22% | 8.522.355,00 |
| 03.09.2025 | 15,08 | 15,58 | 14,96 | 15,10 | 5,74% | 13.266.602,00 |
| 02.09.2025 | 14,11 | 14,36 | 13,74 | 14,28 | 7,53% | 9.554.610,00 |
| 29.08.2025 | 12,87 | 13,47 | 12,78 | 13,28 | 5,31% | 8.701.509,00 |
| 28.08.2025 | 13,48 | 13,54 | 12,58 | 12,61 | -14,04% | 13.945.857,00 |
| 27.08.2025 | 14,52 | 14,69 | 14,46 | 14,67 | -2,91% | 6.000.595,00 |
| 26.08.2025 | 14,70 | 15,14 | 14,70 | 15,11 | -3,88% | 6.765.422,00 |
| 25.08.2025 | 15,95 | 16,17 | 15,52 | 15,72 | -1,69% | 4.217.911,00 |
| 22.08.2025 | 15,73 | 16,20 | 15,52 | 15,99 | 0,50% | 3.514.596,00 |
| 21.08.2025 | 15,51 | 16,11 | 15,51 | 15,91 | 2,71% | 2.679.153,00 |
| 20.08.2025 | 15,15 | 15,55 | 15,08 | 15,49 | 3,68% | 3.088.908,00 |
| 19.08.2025 | 15,32 | 15,40 | 14,90 | 14,94 | -2,73% | 3.451.375,00 |
| 18.08.2025 | 15,54 | 15,57 | 15,16 | 15,36 | -0,45% | 2.753.806,00 |
| 15.08.2025 | 15,14 | 15,46 | 15,08 | 15,43 | 1,11% | 2.267.132,00 |
| 14.08.2025 | 15,34 | 15,54 | 15,23 | 15,26 | -1,23% | 2.453.866,00 |
| 13.08.2025 | 15,57 | 15,72 | 15,42 | 15,45 | -0,39% | 2.785.174,00 |
| 12.08.2025 | 15,56 | 15,64 | 15,35 | 15,51 | 0,26% | 2.072.576,00 |
| 11.08.2025 | 15,25 | 15,59 | 15,05 | 15,47 | -1,84% | 3.538.086,00 |
| 08.08.2025 | 15,97 | 16,03 | 15,61 | 15,76 | -0,38% | 3.151.691,00 |
| 07.08.2025 | 16,18 | 16,22 | 15,72 | 15,82 | -1,25% | 3.322.899,00 |
| 06.08.2025 | 15,80 | 16,04 | 15,75 | 16,02 | 0,82% | 2.865.343,00 |
| 05.08.2025 | 15,24 | 15,95 | 15,11 | 15,89 | 3,18% | 4.396.541,00 |
| 04.08.2025 | 14,96 | 15,44 | 14,94 | 15,40 | 8,30% | 4.512.606,00 |
| 01.08.2025 | 14,35 | 14,46 | 13,99 | 14,22 | 5,65% | 5.560.097,00 |
| 31.07.2025 | 13,54 | 13,59 | 13,35 | 13,46 | -0,07% | 2.719.909,00 |
| 30.07.2025 | 13,69 | 13,82 | 13,39 | 13,47 | -4,06% | 3.000.161,00 |
| 29.07.2025 | 13,87 | 14,04 | 13,74 | 14,04 | 1,23% | 2.092.418,00 |
| 28.07.2025 | 13,95 | 13,96 | 13,64 | 13,87 | -1,14% | 2.103.509,00 |
| 25.07.2025 | 13,84 | 14,10 | 13,80 | 14,03 | -1,34% | 3.366.778,00 |
| 24.07.2025 | 14,29 | 14,36 | 13,95 | 14,22 | -4,11% | 3.164.206,00 |
| 23.07.2025 | 14,99 | 15,08 | 14,72 | 14,83 | -1,33% | 3.286.664,00 |
| 22.07.2025 | 15,02 | 15,19 | 14,77 | 15,03 | 0,27% | 3.277.570,00 |
| 21.07.2025 | 14,50 | 15,19 | 14,48 | 14,99 | 7,53% | 6.520.350,00 |