Börse:
3,250€
-2,11%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
3,190€
Ask:
3,310€
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 3,31 | 3,31 | 3,24 | 3,24 | -2,41% | 6.055,00 |
| 27.01.2023 | 3,45 | 3,48 | 3,31 | 3,32 | -3,77% | 6.310,00 |
| 26.01.2023 | 3,46 | 3,55 | 3,41 | 3,45 | -0,58% | 555,00 |
| 25.01.2023 | 3,46 | 3,48 | 3,36 | 3,47 | 0,58% | 5.815,00 |
| 24.01.2023 | 3,52 | 3,53 | 3,38 | 3,45 | -1,99% | 17.100,00 |
| 23.01.2023 | 3,49 | 3,52 | 3,41 | 3,52 | -0,28% | 4.615,00 |
| 20.01.2023 | 3,49 | 3,54 | 3,45 | 3,53 | 0,86% | 2.500,00 |
| 19.01.2023 | 3,45 | 3,55 | 3,40 | 3,50 | 1,16% | 167.430,00 |
| 18.01.2023 | 3,56 | 3,64 | 3,45 | 3,46 | -2,12% | 15.714,00 |
| 17.01.2023 | 3,68 | 3,69 | 3,50 | 3,54 | -4,20% | 5.040,00 |
| 16.01.2023 | 3,75 | 3,76 | 3,66 | 3,69 | -1,86% | 440,00 |
| 13.01.2023 | 3,71 | 3,82 | 3,69 | 3,76 | 1,62% | 17.690,00 |
| 12.01.2023 | 3,71 | 3,84 | 3,69 | 3,70 | -0,40% | 11.340,00 |
| 11.01.2023 | 3,67 | 3,81 | 3,64 | 3,72 | 0,54% | 17.378,00 |
| 10.01.2023 | 3,64 | 3,71 | 3,60 | 3,70 | 1,79% | 7.900,00 |
| 09.01.2023 | 3,59 | 3,73 | 3,58 | 3,63 | 0,69% | 21.172,00 |
| 06.01.2023 | 3,58 | 3,69 | 3,55 | 3,61 | 1,26% | 4.647,00 |
| 05.01.2023 | 3,56 | 3,61 | 3,44 | 3,56 | 0,00% | 22.325,00 |
| 04.01.2023 | 3,39 | 3,57 | 3,38 | 3,56 | 6,59% | 4.706,00 |
| 03.01.2023 | 3,20 | 3,42 | 3,19 | 3,34 | 4,70% | 2.335,00 |
| 02.01.2023 | 3,18 | 3,19 | 3,15 | 3,19 | -2,00% | 2.060,00 |
| 30.12.2022 | 3,26 | 3,39 | 3,18 | 3,26 | 0,77% | - |
| 29.12.2022 | 3,20 | 3,37 | 3,19 | 3,23 | 0,31% | 500,00 |
| 28.12.2022 | 3,27 | 3,37 | 3,17 | 3,22 | -1,98% | - |
| 27.12.2022 | 3,19 | 3,31 | 3,19 | 3,29 | 2,50% | 4.900,00 |
| 23.12.2022 | 3,26 | 3,36 | 3,19 | 3,21 | -1,99% | 1.000,00 |
| 22.12.2022 | 3,19 | 3,29 | 3,13 | 3,27 | 1,71% | - |
| 21.12.2022 | 3,15 | 3,26 | 3,14 | 3,22 | 2,06% | 4.035,00 |
| 20.12.2022 | 3,09 | 3,22 | 3,08 | 3,15 | 2,44% | 550,00 |
| 19.12.2022 | 3,03 | 3,23 | 2,99 | 3,08 | 0,99% | 2.150,00 |
| 16.12.2022 | 3,05 | 3,10 | 3,00 | 3,05 | 0,00% | 1.190,00 |
| 15.12.2022 | 3,30 | 3,31 | 3,05 | 3,05 | -7,45% | 6.744,00 |
| 14.12.2022 | 3,31 | 3,45 | 3,28 | 3,29 | -0,45% | 3.014,00 |
| 13.12.2022 | 3,19 | 3,43 | 3,19 | 3,31 | 2,80% | 2.670,00 |
| 12.12.2022 | 3,29 | 3,30 | 3,17 | 3,22 | -2,28% | 2.120,00 |
| 09.12.2022 | 3,29 | 3,44 | 3,29 | 3,29 | -1,50% | 8.000,00 |
| 08.12.2022 | 3,33 | 3,43 | 3,31 | 3,34 | -0,15% | 6.200,00 |
| 07.12.2022 | 3,35 | 3,46 | 3,29 | 3,35 | 0,15% | 35,00 |
| 06.12.2022 | 3,28 | 3,39 | 3,27 | 3,34 | 1,37% | 12.782,00 |
| 05.12.2022 | 3,32 | 3,40 | 3,28 | 3,30 | -1,79% | 6.140,00 |
| 02.12.2022 | 3,43 | 3,48 | 3,26 | 3,36 | -2,61% | 18.580,00 |
| 01.12.2022 | 3,37 | 3,57 | 3,36 | 3,45 | 1,77% | 23.170,00 |
| 30.11.2022 | 3,39 | 3,57 | 3,38 | 3,39 | -0,44% | 7.695,00 |
| 29.11.2022 | 3,26 | 3,47 | 3,25 | 3,40 | 3,19% | 2.959,00 |
| 28.11.2022 | 3,44 | 3,56 | 3,28 | 3,30 | -4,22% | 16.370,00 |
| 25.11.2022 | 3,54 | 3,54 | 3,43 | 3,44 | -1,99% | 2.000,00 |
| 24.11.2022 | 3,43 | 3,56 | 3,42 | 3,51 | 2,48% | 6.435,00 |
| 23.11.2022 | 3,40 | 3,50 | 3,33 | 3,43 | 0,59% | 4.015,00 |
| 22.11.2022 | 3,29 | 3,45 | 3,28 | 3,41 | 3,03% | 485,00 |
| 21.11.2022 | 3,25 | 3,34 | 3,22 | 3,31 | 2,64% | 3.100,00 |
| 18.11.2022 | 3,20 | 3,27 | 3,17 | 3,22 | 0,16% | 14.765,00 |
| 17.11.2022 | 3,34 | 3,35 | 3,18 | 3,22 | -3,02% | 2.035,00 |
| 16.11.2022 | 3,33 | 3,44 | 3,29 | 3,32 | -0,90% | 752,00 |
| 15.11.2022 | 3,36 | 3,43 | 3,28 | 3,35 | -0,89% | 1.930,00 |
| 14.11.2022 | 3,34 | 3,44 | 3,25 | 3,38 | 1,81% | 9.653,00 |
| 11.11.2022 | 3,46 | 3,54 | 3,28 | 3,32 | -3,63% | 5.025,00 |
| 10.11.2022 | 3,19 | 3,50 | 3,19 | 3,44 | 7,50% | 12.726,00 |
| 09.11.2022 | 3,19 | 3,28 | 3,12 | 3,20 | 0,63% | 5.775,00 |
| 08.11.2022 | 3,04 | 3,24 | 2,94 | 3,18 | 5,65% | 13.595,00 |
| 07.11.2022 | 3,03 | 3,05 | 2,91 | 3,01 | 0,00% | 4.600,00 |
| 04.11.2022 | 2,70 | 3,02 | 2,69 | 3,01 | 11,28% | 10.270,00 |
| 03.11.2022 | 2,80 | 2,81 | 2,65 | 2,71 | -3,57% | 1.840,00 |
| 02.11.2022 | 2,97 | 3,03 | 2,77 | 2,81 | -5,56% | 5.341,00 |
| 01.11.2022 | 2,82 | 2,99 | 2,79 | 2,97 | 5,32% | 8.068,00 |
| 31.10.2022 | 2,88 | 2,89 | 2,77 | 2,82 | -1,91% | - |
| 28.10.2022 | 2,86 | 2,90 | 2,79 | 2,88 | 0,00% | 6.015,00 |
| 27.10.2022 | 2,85 | 2,92 | 2,80 | 2,88 | 1,23% | 150,00 |
| 26.10.2022 | 2,78 | 2,86 | 2,77 | 2,84 | 2,71% | 5.800,00 |
| 25.10.2022 | 2,75 | 2,82 | 2,66 | 2,77 | 0,91% | 500,00 |
| 24.10.2022 | 2,81 | 2,82 | 2,67 | 2,74 | -2,66% | 175,00 |
| 21.10.2022 | 2,67 | 2,82 | 2,62 | 2,82 | 5,23% | 5.300,00 |
| 20.10.2022 | 2,67 | 2,75 | 2,60 | 2,68 | 0,38% | 1.500,00 |
| 19.10.2022 | 2,76 | 2,76 | 2,66 | 2,67 | -2,56% | 1.667,00 |
| 18.10.2022 | 2,78 | 2,85 | 2,71 | 2,74 | -2,84% | 11.624,00 |
| 17.10.2022 | 2,58 | 2,89 | 2,55 | 2,82 | 9,32% | 6.275,00 |
| 14.10.2022 | 2,67 | 2,84 | 2,55 | 2,58 | -3,38% | 8.900,00 |
| 13.10.2022 | 2,76 | 2,79 | 2,58 | 2,67 | -4,14% | 55.551,00 |
| 12.10.2022 | 2,84 | 2,89 | 2,75 | 2,78 | -1,94% | 3.500,00 |
| 11.10.2022 | 2,86 | 2,97 | 2,84 | 2,84 | -0,53% | 3.575,00 |
| 10.10.2022 | 2,92 | 2,94 | 2,83 | 2,85 | -2,90% | 201.330,00 |
| 07.10.2022 | 2,93 | 3,06 | 2,89 | 2,94 | 0,51% | 63.199,00 |
| 06.10.2022 | 2,79 | 2,96 | 2,79 | 2,92 | 4,85% | 800,00 |
| 05.10.2022 | 2,86 | 2,88 | 2,75 | 2,79 | -3,30% | 14.000,00 |
| 04.10.2022 | 2,63 | 2,93 | 2,62 | 2,88 | 9,92% | 1.792,00 |
| 03.10.2022 | 2,48 | 2,63 | 2,41 | 2,62 | 6,29% | 4.367,00 |
| 30.09.2022 | 2,41 | 2,50 | 2,39 | 2,47 | 2,92% | 1.400,00 |
| 29.09.2022 | 2,38 | 2,45 | 2,33 | 2,40 | 0,84% | 4.970,00 |
| 28.09.2022 | 2,29 | 2,45 | 2,23 | 2,38 | 3,94% | 476.144,00 |
| 27.09.2022 | 2,09 | 2,33 | 2,08 | 2,29 | 9,59% | 12.500,00 |
| 26.09.2022 | 2,08 | 2,17 | 2,01 | 2,09 | 0,72% | 9.800,00 |
| 23.09.2022 | 2,17 | 2,18 | 1,97 | 2,07 | -4,17% | 3.667,00 |
| 22.09.2022 | 2,17 | 2,20 | 2,09 | 2,16 | -0,23% | 4.100,00 |
| 21.09.2022 | 2,14 | 2,25 | 2,10 | 2,17 | 2,12% | 54.800,00 |
| 20.09.2022 | 2,16 | 2,17 | 2,08 | 2,12 | -2,30% | - |
| 19.09.2022 | 2,17 | 2,20 | 2,04 | 2,17 | 0,70% | 9.000,00 |
| 16.09.2022 | 2,11 | 2,19 | 2,00 | 2,16 | 2,86% | 292.032,00 |
| 15.09.2022 | 2,19 | 2,19 | 2,07 | 2,10 | -5,20% | 55.900,00 |
| 14.09.2022 | 2,19 | 2,24 | 2,15 | 2,21 | 0,00% | 11.300,00 |
| 13.09.2022 | 2,33 | 2,33 | 2,20 | 2,21 | -4,95% | 4.790,00 |
| 12.09.2022 | 2,40 | 2,40 | 2,25 | 2,33 | -1,69% | 7.650,00 |