Echtzeit-Aktienkurs SIBANYE GOLD SPONS.ADR
Bid:
Ask:
Aktienkurse zur SIBANYE GOLD SPONS.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 12,65 | 12,72 | 12,12 | 12,27 | -2,70% | - |
| 20.02.2020 | 12,92 | 12,96 | 12,36 | 12,61 | -4,54% | - |
| 19.02.2020 | 13,17 | 13,26 | 12,58 | 13,21 | 9,81% | - |
| 18.02.2020 | 11,91 | 12,12 | 11,66 | 12,03 | 6,37% | - |
| 14.02.2020 | 11,15 | 11,50 | 11,15 | 11,31 | 4,63% | - |
| 13.02.2020 | 10,26 | 11,12 | 10,26 | 10,81 | 6,19% | - |
| 12.02.2020 | 10,09 | 10,37 | 9,96 | 10,18 | 0,99% | - |
| 11.02.2020 | 9,99 | 10,19 | 9,92 | 10,08 | -0,59% | - |
| 10.02.2020 | 9,63 | 10,16 | 9,62 | 10,14 | 4,54% | - |
| 07.02.2020 | 9,84 | 10,03 | 9,67 | 9,70 | -0,92% | - |
| 06.02.2020 | 9,99 | 10,10 | 9,62 | 9,79 | -8,04% | - |
| 04.02.2020 | 10,72 | 10,72 | 10,35 | 10,64 | 5,35% | - |
| 03.02.2020 | 9,95 | 10,21 | 9,91 | 10,10 | -2,70% | - |
| 31.01.2020 | 10,29 | 10,54 | 10,29 | 10,38 | -1,66% | - |
| 30.01.2020 | 10,49 | 10,64 | 10,17 | 10,56 | 3,43% | - |
| 29.01.2020 | 10,19 | 10,27 | 9,75 | 10,21 | 1,34% | - |
| 28.01.2020 | 9,84 | 10,09 | 9,72 | 10,07 | 3,02% | - |
| 27.01.2020 | 10,43 | 10,53 | 9,67 | 9,78 | -8,00% | - |
| 24.01.2020 | 10,57 | 10,63 | 10,49 | 10,63 | 3,36% | - |
| 23.01.2020 | 10,56 | 10,68 | 9,98 | 10,28 | -7,51% | - |
| 22.01.2020 | 10,89 | 11,14 | 10,66 | 11,12 | 3,25% | - |
| 21.01.2020 | 10,89 | 10,94 | 10,47 | 10,77 | -3,50% | - |
| 17.01.2020 | 10,57 | 11,27 | 10,53 | 11,16 | 9,52% | - |
| 16.01.2020 | 10,44 | 10,44 | 9,96 | 10,19 | -0,10% | - |
| 15.01.2020 | 9,92 | 10,22 | 9,84 | 10,20 | 3,29% | - |
| 14.01.2020 | 9,76 | 9,87 | 9,53 | 9,87 | 3,30% | - |
| 13.01.2020 | 9,88 | 9,89 | 9,53 | 9,56 | -3,34% | - |
| 10.01.2020 | 10,12 | 10,12 | 9,76 | 9,89 | 0,51% | - |
| 09.01.2020 | 10,07 | 10,09 | 9,83 | 9,84 | -1,90% | - |
| 08.01.2020 | 10,43 | 10,48 | 9,93 | 10,03 | -1,91% | - |
| 07.01.2020 | 10,24 | 10,29 | 9,98 | 10,22 | 1,74% | - |
| 06.01.2020 | 10,52 | 10,52 | 9,93 | 10,05 | -0,15% | - |
| 03.01.2020 | 10,46 | 10,46 | 10,03 | 10,06 | -0,40% | - |
| 02.01.2020 | 10,10 | 10,16 | 9,98 | 10,10 | 6,65% | - |
| 18.12.2019 | 9,62 | 9,70 | 9,39 | 9,47 | -0,26% | - |
| 17.12.2019 | 9,90 | 9,90 | 9,45 | 9,50 | 1,82% | - |
| 11.12.2019 | 8,92 | 9,33 | 8,90 | 9,33 | 10,55% | - |
| 10.12.2019 | 8,63 | 8,68 | 8,44 | 8,44 | 2,68% | - |
| 09.12.2019 | 8,24 | 8,42 | 8,20 | 8,22 | -1,68% | - |
| 06.12.2019 | 8,35 | 8,37 | 8,30 | 8,36 | -1,88% | - |
| 05.12.2019 | 8,46 | 8,61 | 8,46 | 8,52 | -1,28% | - |
| 04.12.2019 | 8,72 | 8,77 | 8,42 | 8,63 | -2,04% | - |
| 03.12.2019 | 8,58 | 8,88 | 8,58 | 8,81 | 7,31% | - |
| 02.12.2019 | 7,99 | 8,21 | 7,99 | 8,21 | -8,43% | - |
| 29.11.2019 | 7,90 | 8,96 | 7,74 | 8,96 | 20,51% | - |
| 27.11.2019 | 7,61 | 7,76 | 7,36 | 7,44 | -4,62% | - |
| 26.11.2019 | 7,58 | 7,80 | 7,57 | 7,80 | 4,56% | - |
| 25.11.2019 | 7,60 | 7,60 | 7,39 | 7,46 | 0,13% | - |
| 22.11.2019 | 7,73 | 7,73 | 7,38 | 7,45 | -1,72% | - |
| 21.11.2019 | 7,65 | 7,85 | 7,56 | 7,58 | -2,70% | - |
| 20.11.2019 | 7,83 | 7,97 | 7,60 | 7,79 | -0,51% | - |
| 19.11.2019 | 7,74 | 7,99 | 7,72 | 7,83 | 2,89% | - |
| 18.11.2019 | 7,65 | 7,80 | 7,54 | 7,61 | 0,93% | - |
| 15.11.2019 | 7,61 | 7,76 | 7,46 | 7,54 | -0,20% | - |
| 14.11.2019 | 7,50 | 7,66 | 7,33 | 7,55 | 0,73% | - |
| 13.11.2019 | 7,52 | 7,62 | 7,38 | 7,50 | 3,88% | - |
| 12.11.2019 | 7,01 | 7,22 | 6,98 | 7,22 | 3,89% | - |
| 11.11.2019 | 6,81 | 6,98 | 6,73 | 6,95 | -1,28% | - |
| 08.11.2019 | 7,28 | 7,43 | 6,96 | 7,04 | -1,81% | - |
| 07.11.2019 | 7,44 | 7,44 | 7,13 | 7,17 | -4,40% | - |
| 06.11.2019 | 7,25 | 7,60 | 7,25 | 7,50 | 4,02% | - |
| 05.11.2019 | 7,25 | 7,28 | 7,07 | 7,21 | -0,96% | - |
| 04.11.2019 | 7,45 | 7,67 | 7,24 | 7,28 | -4,59% | - |
| 31.10.2019 | 7,62 | 7,68 | 7,60 | 7,63 | 1,53% | - |
| 30.10.2019 | 7,36 | 7,61 | 7,32 | 7,51 | 7,06% | - |
| 29.10.2019 | 7,05 | 7,13 | 6,97 | 7,02 | -0,99% | - |
| 28.10.2019 | 7,16 | 7,24 | 7,06 | 7,09 | -0,56% | - |
| 25.10.2019 | 7,19 | 7,23 | 6,98 | 7,13 | -0,70% | - |
| 24.10.2019 | 6,95 | 7,19 | 6,93 | 7,18 | 3,16% | - |
| 23.10.2019 | 6,80 | 7,03 | 6,76 | 6,96 | 4,51% | - |
| 22.10.2019 | 6,75 | 6,75 | 6,47 | 6,66 | -0,75% | - |
| 21.10.2019 | 7,09 | 7,12 | 6,57 | 6,71 | -3,04% | - |
| 18.10.2019 | 6,98 | 7,06 | 6,77 | 6,92 | 1,39% | - |
| 17.10.2019 | 6,80 | 6,99 | 6,74 | 6,82 | 3,57% | - |
| 16.10.2019 | 6,42 | 6,63 | 6,36 | 6,59 | 4,11% | - |
| 15.10.2019 | 6,36 | 6,42 | 6,32 | 6,33 | -0,63% | - |
| 14.10.2019 | 6,27 | 6,41 | 6,26 | 6,37 | 1,60% | - |
| 11.10.2019 | 6,46 | 6,46 | 6,23 | 6,27 | -3,54% | - |
| 10.10.2019 | 6,52 | 6,54 | 6,39 | 6,50 | 0,39% | - |
| 09.10.2019 | 6,54 | 6,61 | 6,44 | 6,47 | 0,70% | - |
| 08.10.2019 | 6,42 | 6,43 | 6,29 | 6,43 | 1,90% | - |
| 07.10.2019 | 6,22 | 6,38 | 6,21 | 6,31 | -0,79% | - |
| 04.10.2019 | 6,06 | 6,37 | 6,02 | 6,36 | 5,30% | - |
| 03.10.2019 | 6,13 | 6,22 | 6,02 | 6,04 | -1,07% | - |
| 02.10.2019 | 5,94 | 6,22 | 5,88 | 6,10 | 7,30% | - |
| 01.10.2019 | 5,51 | 5,87 | 5,46 | 5,69 | 5,38% | - |
| 30.09.2019 | 5,47 | 5,56 | 5,34 | 5,40 | -3,05% | - |
| 27.09.2019 | 5,50 | 5,67 | 5,44 | 5,57 | -0,71% | - |
| 26.09.2019 | 5,62 | 5,68 | 5,58 | 5,61 | 1,54% | - |
| 25.09.2019 | 5,56 | 5,63 | 5,43 | 5,52 | 0,82% | 256.099,00 |
| 24.09.2019 | 5,36 | 5,60 | 5,32 | 5,48 | 1,58% | 319.086,00 |
| 23.09.2019 | 5,26 | 5,44 | 5,26 | 5,39 | 4,26% | 260.954,00 |
| 20.09.2019 | 4,98 | 5,23 | 4,90 | 5,17 | 5,83% | 308.816,00 |
| 19.09.2019 | 4,79 | 4,89 | 4,77 | 4,89 | 4,16% | 283.418,00 |
| 18.09.2019 | 4,86 | 4,87 | 4,60 | 4,69 | -3,00% | 310.867,00 |
| 17.09.2019 | 4,73 | 4,89 | 4,68 | 4,84 | 5,91% | 404.259,00 |
| 16.09.2019 | 4,62 | 4,70 | 4,51 | 4,57 | 0,44% | 325.642,00 |
| 13.09.2019 | 4,69 | 4,75 | 4,48 | 4,55 | -3,71% | 598.671,00 |
| 12.09.2019 | 4,99 | 5,03 | 4,69 | 4,72 | 1,51% | 589.477,00 |
| 11.09.2019 | 4,66 | 4,76 | 4,63 | 4,65 | -0,21% | 284.186,00 |