Börse:
3,645€
-4,71%
Echtzeit-Aktienkurs Harmony Gold Mining Company Limited
Bid:
3,580€
Ask:
3,710€
Aktienkurse zur Harmony Gold Mining Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 3,83 | 3,84 | 3,63 | 3,64 | -4,72% | 7.080,00 |
| 13.04.2021 | 3,85 | 3,89 | 3,66 | 3,82 | 0,00% | 104.229,00 |
| 12.04.2021 | 4,11 | 4,12 | 3,79 | 3,82 | -6,84% | 10.955,00 |
| 09.04.2021 | 4,15 | 4,16 | 3,97 | 4,10 | -1,56% | - |
| 08.04.2021 | 4,07 | 4,22 | 4,07 | 4,16 | 2,59% | 12.200,00 |
| 07.04.2021 | 4,16 | 4,17 | 4,05 | 4,06 | -2,64% | 5.495,00 |
| 06.04.2021 | 4,09 | 4,25 | 4,03 | 4,17 | 0,85% | 52.853,00 |
| 01.04.2021 | 3,74 | 4,17 | 3,72 | 4,13 | 11,02% | 29.102,00 |
| 31.03.2021 | 3,65 | 3,81 | 3,59 | 3,72 | 2,48% | 66.980,00 |
| 30.03.2021 | 3,81 | 3,83 | 3,62 | 3,63 | -4,97% | 8.028,00 |
| 29.03.2021 | 3,73 | 3,84 | 3,66 | 3,82 | 2,69% | 17.850,00 |
| 26.03.2021 | 3,52 | 3,72 | 3,48 | 3,72 | 5,68% | 15.115,00 |
| 25.03.2021 | 3,46 | 3,52 | 3,43 | 3,52 | 2,03% | 1.034,00 |
| 24.03.2021 | 3,53 | 3,57 | 3,41 | 3,45 | -1,99% | 20.031,00 |
| 23.03.2021 | 3,73 | 3,79 | 3,50 | 3,52 | -5,38% | 14.535,00 |
| 22.03.2021 | 3,79 | 3,85 | 3,68 | 3,72 | -2,36% | 15.960,00 |
| 19.03.2021 | 3,77 | 3,82 | 3,68 | 3,81 | 1,33% | 3.875,00 |
| 18.03.2021 | 3,82 | 3,87 | 3,72 | 3,76 | -1,57% | 21.024,00 |
| 17.03.2021 | 3,76 | 3,82 | 3,68 | 3,82 | 1,60% | 39.575,00 |
| 16.03.2021 | 3,72 | 3,82 | 3,71 | 3,76 | 0,53% | 9.385,00 |
| 15.03.2021 | 3,65 | 3,82 | 3,64 | 3,74 | 2,75% | 4.244,00 |
| 12.03.2021 | 3,76 | 3,76 | 3,57 | 3,64 | -2,15% | 8.257,00 |
| 11.03.2021 | 3,82 | 3,88 | 3,70 | 3,72 | -3,12% | 6.399,00 |
| 10.03.2021 | 3,84 | 3,89 | 3,74 | 3,84 | 1,05% | 8.786,00 |
| 09.03.2021 | 3,65 | 3,88 | 3,65 | 3,80 | 4,11% | 36.620,00 |
| 08.03.2021 | 3,63 | 3,69 | 3,55 | 3,65 | 0,55% | 7.295,00 |
| 05.03.2021 | 3,53 | 3,66 | 3,44 | 3,63 | 2,83% | 50.321,00 |
| 04.03.2021 | 3,43 | 3,62 | 3,39 | 3,53 | 2,62% | 44.854,00 |
| 03.03.2021 | 3,40 | 3,53 | 3,28 | 3,44 | 1,18% | 104.780,00 |
| 02.03.2021 | 3,19 | 3,47 | 3,17 | 3,40 | 7,26% | 37.322,00 |
| 01.03.2021 | 3,16 | 3,28 | 3,15 | 3,17 | 0,63% | 33.920,00 |
| 26.02.2021 | 3,24 | 3,25 | 3,10 | 3,15 | -2,17% | 157.993,00 |
| 25.02.2021 | 3,35 | 3,35 | 3,18 | 3,22 | -4,45% | 17.150,00 |
| 24.02.2021 | 3,33 | 3,39 | 3,19 | 3,37 | 1,20% | 9.560,00 |
| 23.02.2021 | 3,43 | 3,43 | 3,22 | 3,33 | -2,35% | 34.366,00 |
| 22.02.2021 | 3,19 | 3,41 | 3,18 | 3,41 | 7,23% | 178.361,00 |
| 19.02.2021 | 3,11 | 3,25 | 3,10 | 3,18 | 1,92% | 17.717,00 |
| 18.02.2021 | 3,21 | 3,25 | 3,11 | 3,12 | -0,64% | 46.636,00 |
| 17.02.2021 | 3,34 | 3,34 | 3,14 | 3,14 | -4,85% | 48.456,00 |
| 16.02.2021 | 3,38 | 3,44 | 3,26 | 3,30 | -2,37% | 26.235,00 |
| 15.02.2021 | 3,42 | 3,46 | 3,38 | 3,38 | -1,74% | 18.995,00 |
| 12.02.2021 | 3,42 | 3,46 | 3,38 | 3,44 | -1,71% | 13.598,00 |
| 11.02.2021 | 3,60 | 3,60 | 3,48 | 3,50 | -0,57% | 3.637,00 |
| 10.02.2021 | 3,56 | 3,64 | 3,52 | 3,52 | -1,12% | 10.500,00 |
| 09.02.2021 | 3,54 | 3,58 | 3,52 | 3,56 | 0,00% | 13.402,00 |
| 08.02.2021 | 3,52 | 3,66 | 3,52 | 3,56 | -1,66% | 20.407,00 |
| 05.02.2021 | 3,56 | 3,62 | 3,52 | 3,62 | 3,43% | 18.608,00 |
| 04.02.2021 | 3,60 | 3,60 | 3,42 | 3,50 | -3,85% | 13.745,00 |
| 03.02.2021 | 3,60 | 3,66 | 3,58 | 3,64 | 2,25% | 2.345,00 |
| 02.02.2021 | 3,62 | 3,72 | 3,56 | 3,56 | -6,32% | 21.269,00 |
| 01.02.2021 | 3,76 | 3,98 | 3,70 | 3,80 | 0,00% | 56.557,00 |
| 29.01.2021 | 3,78 | 3,94 | 3,78 | 3,80 | 0,00% | 26.760,00 |
| 28.01.2021 | 3,50 | 3,82 | 3,48 | 3,80 | 6,74% | 90.829,00 |
| 27.01.2021 | 3,76 | 3,76 | 3,56 | 3,56 | -6,81% | 11.319,00 |
| 26.01.2021 | 3,62 | 3,82 | 3,56 | 3,82 | 6,70% | 10.901,00 |
| 25.01.2021 | 3,56 | 3,66 | 3,56 | 3,58 | -1,65% | 2.250,00 |
| 22.01.2021 | 3,48 | 3,64 | 3,48 | 3,64 | -1,09% | 12.055,00 |
| 21.01.2021 | 3,74 | 3,74 | 3,58 | 3,68 | -1,60% | 11.560,00 |
| 20.01.2021 | 3,60 | 3,74 | 3,56 | 3,74 | 6,25% | 43.560,00 |
| 19.01.2021 | 3,62 | 3,62 | 3,48 | 3,52 | -1,12% | 26.697,00 |
| 18.01.2021 | 3,50 | 3,56 | 3,50 | 3,56 | -0,56% | 7.590,00 |
| 15.01.2021 | 3,68 | 3,70 | 3,58 | 3,58 | -1,10% | 35.159,00 |
| 14.01.2021 | 3,70 | 3,70 | 3,56 | 3,62 | -0,55% | 12.452,00 |
| 13.01.2021 | 3,72 | 3,74 | 3,62 | 3,64 | -2,67% | 21.810,00 |
| 12.01.2021 | 3,72 | 3,76 | 3,62 | 3,74 | 1,63% | 50.901,00 |
| 11.01.2021 | 3,76 | 3,76 | 3,62 | 3,68 | 0,55% | 40.619,00 |
| 08.01.2021 | 3,88 | 3,94 | 3,58 | 3,66 | -6,15% | 59.128,00 |
| 07.01.2021 | 4,10 | 4,10 | 3,86 | 3,90 | -3,47% | 33.637,00 |
| 06.01.2021 | 4,22 | 4,28 | 3,90 | 4,04 | -4,27% | 18.120,00 |
| 05.01.2021 | 4,30 | 4,38 | 4,18 | 4,22 | -3,21% | 54.016,00 |
| 04.01.2021 | 3,94 | 4,36 | 3,94 | 4,36 | 13,54% | 168.191,00 |
| 30.12.2020 | 3,84 | 3,88 | 3,84 | 3,84 | -1,03% | 1.324,00 |
| 29.12.2020 | 3,84 | 3,92 | 3,82 | 3,88 | 0,00% | 5.755,00 |
| 28.12.2020 | 3,92 | 4,06 | 3,88 | 3,88 | 0,52% | 23.453,00 |
| 23.12.2020 | 3,80 | 4,00 | 3,70 | 3,86 | 0,52% | 18.248,00 |
| 22.12.2020 | 3,98 | 4,00 | 3,74 | 3,84 | -4,00% | 21.955,00 |
| 21.12.2020 | 4,00 | 4,10 | 3,90 | 4,00 | 1,01% | 19.010,00 |
| 18.12.2020 | 3,94 | 4,06 | 3,94 | 3,96 | 1,54% | 25.706,00 |
| 17.12.2020 | 3,74 | 4,00 | 3,68 | 3,90 | 5,98% | 51.190,00 |
| 16.12.2020 | 3,70 | 3,78 | 3,62 | 3,68 | 1,10% | 14.714,00 |
| 15.12.2020 | 3,46 | 3,72 | 3,46 | 3,64 | 6,43% | 57.254,00 |
| 14.12.2020 | 3,44 | 3,48 | 3,40 | 3,42 | 0,59% | 20.288,00 |
| 11.12.2020 | 3,48 | 3,52 | 3,40 | 3,40 | -1,73% | 104.056,00 |
| 10.12.2020 | 3,52 | 3,56 | 3,46 | 3,46 | -0,57% | 5.710,00 |
| 09.12.2020 | 3,72 | 3,74 | 3,48 | 3,48 | -6,95% | 28.840,00 |
| 08.12.2020 | 3,70 | 3,74 | 3,70 | 3,74 | 0,54% | 10.341,00 |
| 07.12.2020 | 3,60 | 3,74 | 3,50 | 3,72 | 4,49% | 13.394,00 |
| 04.12.2020 | 3,68 | 3,68 | 3,56 | 3,56 | -3,26% | 6.303,00 |
| 03.12.2020 | 3,82 | 3,82 | 3,60 | 3,68 | -2,65% | 20.962,00 |
| 02.12.2020 | 3,70 | 3,80 | 3,70 | 3,78 | 0,53% | 59.565,00 |
| 01.12.2020 | 3,54 | 3,80 | 3,54 | 3,76 | 5,03% | 108.221,00 |
| 30.11.2020 | 3,52 | 3,58 | 3,40 | 3,58 | 0,00% | 17.132,00 |
| 27.11.2020 | 3,60 | 3,64 | 3,44 | 3,58 | -1,10% | 23.060,00 |
| 26.11.2020 | 3,66 | 3,68 | 3,56 | 3,62 | 1,69% | 147.901,00 |
| 25.11.2020 | 3,52 | 3,58 | 3,46 | 3,56 | 0,56% | 16.340,00 |
| 24.11.2020 | 3,64 | 3,64 | 3,40 | 3,54 | -3,28% | 173.142,00 |
| 23.11.2020 | 3,84 | 3,88 | 3,62 | 3,66 | -7,11% | 309.524,00 |
| 20.11.2020 | 3,88 | 3,94 | 3,82 | 3,94 | 3,14% | 3.250,00 |
| 19.11.2020 | 3,80 | 3,82 | 3,76 | 3,82 | -2,05% | 11.924,00 |
| 18.11.2020 | 3,96 | 3,96 | 3,88 | 3,90 | -2,01% | 6.055,00 |