11,470$
8,41%
Echtzeit-Aktienkurs Harmony Gold Mining Company Limited
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 11,07 | 11,60 | 11,01 | 11,45 | 8,22% | 6.275.286,00 |
| 16.10.2024 | 10,42 | 10,75 | 10,42 | 10,58 | 5,38% | 3.849.873,00 |
| 15.10.2024 | 9,91 | 10,07 | 9,79 | 10,04 | 2,66% | 3.434.631,00 |
| 14.10.2024 | 9,59 | 9,82 | 9,55 | 9,78 | -1,81% | 3.392.917,00 |
| 11.10.2024 | 10,05 | 10,15 | 9,91 | 9,96 | -0,60% | 2.593.229,00 |
| 10.10.2024 | 9,42 | 10,07 | 9,42 | 10,02 | 7,74% | 5.628.074,00 |
| 09.10.2024 | 9,14 | 9,32 | 9,12 | 9,30 | -0,43% | 2.141.594,00 |
| 08.10.2024 | 9,24 | 9,36 | 9,14 | 9,34 | -0,43% | 2.492.444,00 |
| 07.10.2024 | 9,56 | 9,59 | 9,35 | 9,38 | -4,77% | 3.381.880,00 |
| 04.10.2024 | 9,73 | 9,99 | 9,64 | 9,85 | -0,91% | 3.690.154,00 |
| 03.10.2024 | 10,08 | 10,22 | 9,85 | 9,94 | -6,05% | 4.172.907,00 |
| 02.10.2024 | 10,64 | 10,76 | 10,45 | 10,58 | -2,40% | 2.908.516,00 |
| 01.10.2024 | 10,53 | 10,89 | 10,49 | 10,84 | 6,59% | 3.566.132,00 |
| 30.09.2024 | 10,38 | 10,42 | 10,09 | 10,17 | -5,83% | 3.509.544,00 |
| 27.09.2024 | 11,00 | 11,08 | 10,74 | 10,80 | -0,09% | 3.628.966,00 |
| 26.09.2024 | 10,80 | 10,96 | 10,66 | 10,81 | 1,12% | 2.226.794,00 |
| 25.09.2024 | 10,61 | 10,79 | 10,59 | 10,69 | -1,02% | 2.780.935,00 |
| 24.09.2024 | 10,60 | 10,84 | 10,43 | 10,80 | 2,76% | 2.622.558,00 |
| 23.09.2024 | 10,63 | 10,81 | 10,51 | 10,51 | 2,14% | 4.000.480,00 |
| 20.09.2024 | 10,13 | 10,40 | 10,09 | 10,29 | 4,36% | 10.112.955,00 |
| 19.09.2024 | 10,00 | 10,05 | 9,80 | 9,86 | 0,61% | 2.717.038,00 |
| 18.09.2024 | 9,88 | 10,41 | 9,74 | 9,80 | -2,78% | 4.707.573,00 |
| 17.09.2024 | 10,01 | 10,20 | 9,87 | 10,08 | 0,00% | 3.463.599,00 |
| 16.09.2024 | 9,85 | 10,12 | 9,81 | 10,08 | 2,86% | 5.027.728,00 |
| 13.09.2024 | 9,98 | 10,00 | 9,67 | 9,80 | 2,94% | 4.377.059,00 |
| 12.09.2024 | 8,92 | 9,61 | 8,92 | 9,52 | 8,30% | 5.629.807,00 |
| 11.09.2024 | 8,51 | 8,82 | 8,43 | 8,79 | 0,00% | 3.089.968,00 |
| 10.09.2024 | 8,69 | 8,81 | 8,55 | 8,79 | -1,35% | 2.814.759,00 |
| 09.09.2024 | 8,81 | 8,97 | 8,76 | 8,91 | 1,25% | 3.012.815,00 |
| 06.09.2024 | 8,94 | 9,06 | 8,79 | 8,80 | -1,46% | 4.506.300,00 |
| 05.09.2024 | 8,68 | 9,05 | 8,67 | 8,93 | -1,00% | 5.577.715,00 |
| 04.09.2024 | 9,17 | 9,29 | 8,99 | 9,02 | -1,64% | 6.133.142,00 |
| 03.09.2024 | 9,58 | 9,59 | 9,09 | 9,17 | -5,17% | 6.160.935,00 |
| 30.08.2024 | 10,21 | 10,26 | 9,58 | 9,67 | -6,84% | 6.257.651,00 |
| 29.08.2024 | 10,36 | 10,49 | 10,27 | 10,38 | 1,67% | 3.798.101,00 |
| 28.08.2024 | 10,13 | 10,26 | 10,06 | 10,21 | -0,39% | 4.894.246,00 |
| 27.08.2024 | 10,49 | 10,49 | 10,17 | 10,25 | 0,10% | 5.017.410,00 |
| 26.08.2024 | 10,50 | 10,53 | 10,21 | 10,24 | -1,25% | 3.779.235,00 |
| 23.08.2024 | 10,57 | 10,58 | 10,23 | 10,37 | -1,52% | 5.757.520,00 |
| 22.08.2024 | 10,85 | 10,86 | 10,44 | 10,53 | -5,65% | 3.148.744,00 |
| 21.08.2024 | 11,16 | 11,23 | 10,96 | 11,16 | -0,53% | 2.687.363,00 |
| 20.08.2024 | 11,20 | 11,37 | 11,11 | 11,22 | 2,65% | 3.422.976,00 |
| 19.08.2024 | 10,50 | 10,98 | 10,48 | 10,93 | 2,63% | 4.248.047,00 |
| 16.08.2024 | 10,27 | 10,66 | 10,19 | 10,65 | 5,13% | 4.672.266,00 |
| 15.08.2024 | 10,22 | 10,25 | 9,99 | 10,13 | 1,30% | 2.972.888,00 |
| 14.08.2024 | 10,04 | 10,07 | 9,87 | 10,00 | 0,00% | 2.985.907,00 |
| 13.08.2024 | 9,79 | 10,09 | 9,77 | 10,00 | 3,63% | 3.257.317,00 |
| 12.08.2024 | 9,55 | 9,68 | 9,46 | 9,65 | 1,58% | 2.889.196,00 |
| 09.08.2024 | 9,55 | 9,59 | 9,33 | 9,50 | 0,74% | 2.729.044,00 |
| 08.08.2024 | 9,16 | 9,52 | 9,05 | 9,43 | 4,31% | 3.717.605,00 |
| 07.08.2024 | 9,60 | 9,60 | 8,96 | 9,04 | -2,16% | 3.817.403,00 |
| 06.08.2024 | 8,90 | 9,33 | 8,90 | 9,24 | 3,13% | 3.388.462,00 |
| 05.08.2024 | 8,65 | 9,23 | 8,47 | 8,96 | -2,61% | 5.427.524,00 |
| 02.08.2024 | 9,60 | 9,63 | 9,11 | 9,20 | -3,87% | 3.812.746,00 |
| 01.08.2024 | 9,81 | 9,97 | 9,46 | 9,57 | -1,54% | 3.392.963,00 |
| 31.07.2024 | 9,59 | 9,78 | 9,50 | 9,72 | 7,05% | 3.849.870,00 |
| 30.07.2024 | 8,97 | 9,17 | 8,90 | 9,08 | 3,06% | 3.534.422,00 |
| 29.07.2024 | 8,93 | 9,00 | 8,63 | 8,81 | -0,11% | 2.564.198,00 |
| 26.07.2024 | 8,73 | 8,96 | 8,69 | 8,82 | 4,01% | 5.286.277,00 |
| 25.07.2024 | 8,64 | 8,67 | 8,41 | 8,48 | -5,15% | 7.251.618,00 |
| 24.07.2024 | 9,24 | 9,29 | 8,90 | 8,94 | -1,65% | 5.548.881,00 |
| 23.07.2024 | 9,12 | 9,16 | 9,03 | 9,09 | 0,55% | 3.390.904,00 |
| 22.07.2024 | 9,33 | 9,35 | 8,98 | 9,04 | -3,42% | 4.238.076,00 |
| 19.07.2024 | 9,60 | 9,79 | 9,30 | 9,36 | -7,60% | 5.951.869,00 |
| 18.07.2024 | 10,52 | 10,59 | 10,06 | 10,13 | -3,89% | 5.262.534,00 |
| 17.07.2024 | 10,93 | 10,96 | 10,46 | 10,54 | -3,92% | 5.308.804,00 |
| 16.07.2024 | 10,02 | 11,04 | 9,95 | 10,97 | 16,08% | 11.663.827,00 |
| 15.07.2024 | 9,52 | 9,68 | 9,30 | 9,45 | -1,77% | 4.244.632,00 |
| 12.07.2024 | 9,70 | 9,82 | 9,61 | 9,62 | -3,90% | 5.316.480,00 |
| 11.07.2024 | 10,07 | 10,10 | 9,76 | 10,01 | 3,30% | 4.524.189,00 |
| 10.07.2024 | 9,75 | 9,81 | 9,64 | 9,69 | 0,62% | 2.653.001,00 |
| 09.07.2024 | 9,69 | 9,75 | 9,57 | 9,63 | 0,31% | 3.433.292,00 |
| 08.07.2024 | 9,60 | 9,71 | 9,45 | 9,60 | -1,13% | 2.656.702,00 |
| 05.07.2024 | 9,67 | 9,84 | 9,51 | 9,71 | 3,74% | 4.513.121,00 |
| 03.07.2024 | 9,18 | 9,57 | 9,18 | 9,36 | 2,30% | 3.583.656,00 |
| 02.07.2024 | 9,12 | 9,29 | 9,04 | 9,15 | -0,22% | 2.249.109,00 |
| 01.07.2024 | 9,15 | 9,30 | 9,11 | 9,17 | 0,00% | 2.135.230,00 |
| 28.06.2024 | 9,29 | 9,36 | 9,05 | 9,17 | 0,00% | 2.766.127,00 |
| 27.06.2024 | 9,27 | 9,37 | 9,14 | 9,17 | 1,78% | 2.768.589,00 |
| 26.06.2024 | 8,96 | 9,09 | 8,96 | 9,01 | -1,85% | 1.698.746,00 |
| 25.06.2024 | 9,14 | 9,25 | 9,08 | 9,18 | 1,32% | 2.688.953,00 |
| 24.06.2024 | 9,19 | 9,28 | 9,02 | 9,06 | 0,44% | 2.625.347,00 |
| 21.06.2024 | 9,11 | 9,11 | 8,89 | 9,02 | 0,00% | 8.553.075,00 |
| 20.06.2024 | 8,99 | 9,10 | 8,91 | 9,02 | 2,85% | 3.028.025,00 |
| 18.06.2024 | 8,41 | 8,87 | 8,41 | 8,77 | 4,90% | 3.093.640,00 |
| 17.06.2024 | 8,32 | 8,42 | 8,24 | 8,36 | -0,71% | 2.333.498,00 |
| 14.06.2024 | 8,51 | 8,54 | 8,33 | 8,42 | 1,69% | 3.384.897,00 |
| 13.06.2024 | 8,33 | 8,44 | 8,24 | 8,28 | -1,19% | 2.810.378,00 |
| 12.06.2024 | 8,60 | 8,66 | 8,34 | 8,38 | 2,07% | 2.736.595,00 |
| 11.06.2024 | 8,16 | 8,30 | 8,04 | 8,21 | -0,61% | 2.679.408,00 |
| 10.06.2024 | 8,29 | 8,30 | 8,11 | 8,26 | 0,24% | 3.710.398,00 |
| 07.06.2024 | 8,69 | 8,73 | 8,14 | 8,24 | -10,53% | 7.777.622,00 |
| 06.06.2024 | 8,94 | 9,25 | 8,91 | 9,21 | 3,02% | 2.467.407,00 |
| 05.06.2024 | 8,77 | 9,05 | 8,67 | 8,94 | 2,05% | 3.143.478,00 |
| 04.06.2024 | 9,02 | 9,02 | 8,68 | 8,76 | -4,58% | 4.114.987,00 |
| 03.06.2024 | 9,25 | 9,30 | 9,07 | 9,18 | 0,88% | 2.679.504,00 |
| 31.05.2024 | 9,19 | 9,26 | 8,95 | 9,10 | -1,19% | 3.320.922,00 |
| 30.05.2024 | 9,10 | 9,35 | 9,10 | 9,21 | 1,88% | 3.386.207,00 |
| 29.05.2024 | 9,15 | 9,26 | 8,92 | 9,04 | -3,11% | 3.546.529,00 |
| 28.05.2024 | 9,42 | 9,53 | 9,25 | 9,33 | 0,86% | 2.731.724,00 |