18,430$
1,54%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,35 | 18,82 | 18,27 | 18,44 | 1,60% | 4.045.160,00 |
| 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 |
| 18.07.2025 | 14,30 | 14,30 | 13,93 | 13,94 | -0,50% | 2.883.593,00 |
| 17.07.2025 | 13,88 | 14,09 | 13,71 | 14,01 | -0,71% | 2.593.204,00 |
| 16.07.2025 | 14,16 | 14,32 | 13,86 | 14,11 | -0,28% | 2.050.217,00 |
| 15.07.2025 | 14,45 | 14,53 | 13,94 | 14,15 | -1,74% | 3.134.787,00 |
| 14.07.2025 | 14,36 | 14,67 | 14,32 | 14,40 | -1,50% | 2.541.694,00 |
| 11.07.2025 | 14,52 | 14,72 | 14,39 | 14,62 | 1,67% | 2.748.642,00 |
| 10.07.2025 | 14,40 | 14,41 | 14,16 | 14,38 | 0,35% | 2.116.884,00 |
| 09.07.2025 | 14,06 | 14,41 | 13,96 | 14,33 | 1,99% | 2.716.219,00 |
| 08.07.2025 | 14,74 | 14,74 | 13,86 | 14,05 | -4,55% | 5.010.160,00 |
| 07.07.2025 | 14,29 | 14,72 | 14,09 | 14,72 | 2,44% | 3.438.333,00 |
| 03.07.2025 | 14,30 | 14,43 | 14,19 | 14,37 | 0,77% | 2.144.712,00 |
| 02.07.2025 | 14,10 | 14,31 | 14,00 | 14,26 | 2,00% | 3.375.518,00 |
| 01.07.2025 | 14,40 | 14,47 | 13,95 | 13,98 | 0,07% | 3.674.536,00 |
| 30.06.2025 | 13,64 | 13,97 | 13,54 | 13,97 | 4,25% | 4.120.287,00 |
| 27.06.2025 | 13,28 | 13,51 | 13,23 | 13,40 | -3,67% | 4.698.880,00 |
| 26.06.2025 | 13,86 | 13,99 | 13,70 | 13,91 | -0,78% | 3.856.109,00 |
| 25.06.2025 | 13,85 | 14,15 | 13,84 | 14,02 | -0,50% | 4.338.935,00 |
| 24.06.2025 | 13,94 | 14,22 | 13,65 | 14,09 | -3,23% | 4.481.274,00 |
| 23.06.2025 | 14,27 | 14,84 | 14,17 | 14,56 | 2,68% | 4.169.429,00 |
| 20.06.2025 | 14,26 | 14,47 | 14,13 | 14,18 | -1,39% | 7.559.470,00 |
| 18.06.2025 | 14,43 | 14,59 | 14,26 | 14,38 | 0,07% | 3.391.620,00 |
| 17.06.2025 | 14,49 | 14,55 | 14,23 | 14,37 | -2,18% | 4.858.817,00 |
| 16.06.2025 | 14,79 | 14,92 | 14,44 | 14,69 | -2,13% | 4.327.558,00 |
| 13.06.2025 | 15,02 | 15,14 | 14,86 | 15,01 | 0,47% | 8.186.652,00 |
| 12.06.2025 | 14,75 | 14,97 | 14,61 | 14,94 | 4,11% | 5.018.593,00 |
| 11.06.2025 | 14,31 | 14,39 | 14,12 | 14,35 | -1,64% | 8.861.968,00 |
| 10.06.2025 | 15,08 | 15,14 | 14,52 | 14,59 | -2,21% | 4.551.741,00 |
| 09.06.2025 | 14,67 | 15,02 | 14,58 | 14,92 | 2,47% | 3.341.739,00 |
| 06.06.2025 | 15,21 | 15,42 | 14,49 | 14,56 | -5,27% | 6.024.876,00 |
| 05.06.2025 | 15,50 | 15,88 | 15,12 | 15,37 | 2,88% | 5.472.502,00 |
| 04.06.2025 | 15,19 | 15,20 | 14,85 | 14,94 | 0,61% | 4.473.894,00 |
| 03.06.2025 | 15,07 | 15,07 | 14,66 | 14,85 | -3,88% | 5.336.805,00 |
| 02.06.2025 | 14,98 | 15,67 | 14,85 | 15,45 | 5,89% | 6.567.206,00 |
| 30.05.2025 | 14,27 | 14,61 | 14,16 | 14,59 | 0,14% | 5.872.100,00 |
| 29.05.2025 | 14,81 | 14,87 | 14,53 | 14,57 | -0,55% | 4.396.341,00 |
| 28.05.2025 | 14,35 | 14,70 | 14,33 | 14,65 | 1,38% | 5.101.350,00 |
| 27.05.2025 | 14,37 | 14,67 | 14,35 | 14,45 | -8,78% | 6.132.681,00 |
| 23.05.2025 | 15,83 | 15,94 | 15,51 | 15,84 | 4,35% | 3.862.041,00 |
| 22.05.2025 | 15,16 | 15,39 | 14,92 | 15,18 | -1,04% | 2.690.751,00 |
| 21.05.2025 | 15,58 | 15,75 | 15,25 | 15,34 | -0,32% | 4.107.178,00 |
| 20.05.2025 | 14,75 | 15,41 | 14,75 | 15,39 | 4,34% | 3.653.998,00 |
| 19.05.2025 | 14,79 | 14,85 | 14,48 | 14,75 | 2,01% | 3.250.568,00 |
| 16.05.2025 | 14,03 | 14,46 | 14,00 | 14,46 | -0,14% | 2.416.801,00 |
| 15.05.2025 | 14,29 | 14,50 | 14,14 | 14,48 | 2,40% | 4.614.884,00 |
| 14.05.2025 | 13,65 | 14,20 | 13,62 | 14,14 | -1,26% | 5.989.562,00 |
| 13.05.2025 | 14,11 | 14,39 | 14,03 | 14,32 | 1,49% | 4.658.808,00 |
| 12.05.2025 | 14,46 | 14,57 | 14,03 | 14,11 | -10,53% | 6.542.297,00 |
| 09.05.2025 | 15,64 | 15,78 | 15,19 | 15,77 | 3,61% | 5.609.137,00 |