8,285$
-1,02%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 8,42 | 8,42 | 8,20 | 8,28 | -1,14% | 204.834,00 |
| 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 |
| 20.11.2024 | 9,64 | 9,72 | 9,43 | 9,51 | -0,94% | 4.111.408,00 |
| 19.11.2024 | 9,66 | 9,72 | 9,37 | 9,60 | 3,11% | 4.871.213,00 |
| 18.11.2024 | 9,28 | 9,43 | 9,17 | 9,31 | 7,63% | 4.905.142,00 |
| 15.11.2024 | 9,04 | 9,04 | 8,54 | 8,65 | -1,82% | 23.130.700,00 |
| 14.11.2024 | 8,92 | 9,03 | 8,76 | 8,81 | -2,44% | 8.608.840,00 |
| 13.11.2024 | 9,50 | 9,57 | 8,99 | 9,03 | -2,06% | 4.874.161,00 |
| 12.11.2024 | 9,28 | 9,33 | 8,96 | 9,22 | -1,50% | 3.875.523,00 |
| 11.11.2024 | 9,78 | 9,95 | 9,27 | 9,36 | -9,39% | 5.802.916,00 |
| 08.11.2024 | 10,20 | 10,33 | 10,04 | 10,33 | -1,24% | 3.391.007,00 |
| 07.11.2024 | 10,41 | 10,58 | 10,31 | 10,46 | 2,85% | 2.980.577,00 |
| 06.11.2024 | 10,01 | 10,36 | 9,98 | 10,17 | -5,66% | 4.704.535,00 |
| 05.11.2024 | 10,80 | 10,94 | 10,63 | 10,78 | 2,18% | 2.268.794,00 |
| 04.11.2024 | 10,65 | 10,77 | 10,47 | 10,55 | -0,19% | 1.853.082,00 |
| 01.11.2024 | 10,93 | 11,08 | 10,56 | 10,57 | -2,49% | 2.489.416,00 |
| 31.10.2024 | 10,94 | 10,98 | 10,64 | 10,84 | -3,90% | 2.725.479,00 |
| 30.10.2024 | 11,45 | 11,47 | 11,12 | 11,28 | -0,79% | 2.190.964,00 |
| 29.10.2024 | 11,12 | 11,42 | 11,12 | 11,37 | 1,70% | 3.192.606,00 |
| 28.10.2024 | 11,10 | 11,34 | 11,06 | 11,18 | -0,89% | 2.302.377,00 |
| 25.10.2024 | 11,47 | 11,48 | 11,22 | 11,28 | -2,76% | 2.992.584,00 |
| 24.10.2024 | 11,68 | 11,69 | 11,30 | 11,60 | 0,78% | 3.462.081,00 |
| 23.10.2024 | 11,59 | 11,65 | 11,39 | 11,51 | -5,89% | 4.639.600,00 |
| 22.10.2024 | 12,05 | 12,29 | 12,02 | 12,23 | 1,58% | 2.924.582,00 |
| 21.10.2024 | 12,00 | 12,22 | 11,88 | 12,04 | 2,21% | 5.223.647,00 |
| 18.10.2024 | 11,30 | 11,84 | 11,28 | 11,78 | 2,88% | 5.741.127,00 |
| 17.10.2024 | 11,07 | 11,60 | 11,01 | 11,45 | 8,22% | 6.161.550,00 |
| 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 |