15,420$
1,05%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 15,94 | 15,94 | 15,22 | 15,22 | -5,41% | 4.598.612,00 |
| 07.05.2025 | 15,95 | 16,28 | 15,81 | 16,09 | -2,37% | 3.787.817,00 |
| 06.05.2025 | 16,54 | 16,54 | 16,14 | 16,48 | 3,45% | 6.106.546,00 |
| 05.05.2025 | 16,11 | 16,16 | 15,76 | 15,93 | 5,85% | 5.369.385,00 |
| 02.05.2025 | 15,34 | 15,42 | 15,03 | 15,05 | 1,21% | 5.181.973,00 |
| 01.05.2025 | 15,16 | 15,27 | 14,69 | 14,87 | -6,54% | 5.072.850,00 |
| 30.04.2025 | 15,55 | 15,98 | 15,55 | 15,91 | 3,38% | 4.800.233,00 |
| 29.04.2025 | 15,54 | 15,56 | 15,22 | 15,39 | -1,54% | 3.343.474,00 |
| 28.04.2025 | 15,13 | 15,64 | 15,13 | 15,63 | 1,49% | 3.550.417,00 |
| 25.04.2025 | 15,33 | 15,51 | 15,15 | 15,40 | -3,69% | 5.784.163,00 |
| 24.04.2025 | 16,10 | 16,16 | 15,66 | 15,99 | -0,25% | 5.700.622,00 |
| 23.04.2025 | 15,77 | 16,12 | 15,60 | 16,03 | -5,76% | 12.544.413,00 |
| 22.04.2025 | 17,81 | 17,81 | 16,86 | 17,01 | -3,90% | 7.360.033,00 |
| 21.04.2025 | 18,61 | 18,65 | 17,38 | 17,70 | 0,85% | 5.885.670,00 |
| 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 |