8,130$
4,36%
Echtzeit-Aktienkurs HARSCO CORP.
Bid:
Ask:
Aktienkurse zur HARSCO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 7,93 | 8,40 | 7,87 | 8,13 | 4,36% | 74.775,00 |
| 30.04.2024 | 8,21 | 8,21 | 7,77 | 7,79 | -5,63% | 58.994,00 |
| 29.04.2024 | 8,15 | 8,33 | 8,15 | 8,26 | 2,17% | 33.499,00 |
| 26.04.2024 | 8,03 | 8,18 | 8,03 | 8,08 | 0,50% | 37.196,00 |
| 25.04.2024 | 7,92 | 8,05 | 7,77 | 8,04 | 0,50% | 63.000,00 |
| 24.04.2024 | 8,28 | 8,28 | 7,95 | 8,00 | -3,38% | 73.453,00 |
| 23.04.2024 | 8,01 | 8,31 | 8,01 | 8,28 | 3,50% | 75.178,00 |
| 22.04.2024 | 8,21 | 8,21 | 7,98 | 8,00 | -2,44% | 43.412,00 |
| 19.04.2024 | 8,11 | 8,22 | 8,06 | 8,20 | 2,50% | 62.112,00 |
| 18.04.2024 | 8,00 | 8,14 | 7,89 | 8,00 | 0,25% | 86.706,00 |
| 17.04.2024 | 8,13 | 8,17 | 7,98 | 7,98 | -1,24% | 69.127,00 |
| 16.04.2024 | 8,02 | 8,14 | 7,92 | 8,08 | -0,12% | 75.890,00 |
| 15.04.2024 | 8,20 | 8,31 | 8,07 | 8,09 | -1,70% | 50.165,00 |
| 12.04.2024 | 8,44 | 8,47 | 8,14 | 8,23 | -2,72% | 47.625,00 |
| 11.04.2024 | 8,30 | 8,49 | 8,26 | 8,46 | 1,81% | 115.386,00 |
| 10.04.2024 | 8,60 | 8,60 | 8,17 | 8,31 | -6,94% | 91.624,00 |
| 09.04.2024 | 9,00 | 9,02 | 8,82 | 8,93 | 0,90% | 80.778,00 |
| 08.04.2024 | 8,73 | 8,87 | 8,63 | 8,85 | 3,27% | 32.045,00 |
| 05.04.2024 | 8,68 | 8,71 | 8,56 | 8,57 | -1,15% | 98.508,00 |
| 04.04.2024 | 8,89 | 9,10 | 8,63 | 8,67 | -2,03% | 77.028,00 |
| 03.04.2024 | 8,75 | 8,86 | 8,71 | 8,85 | 1,32% | 42.039,00 |
| 02.04.2024 | 8,63 | 8,75 | 8,56 | 8,74 | -1,30% | 84.742,00 |
| 01.04.2024 | 8,99 | 9,06 | 8,84 | 8,85 | -3,38% | 67.289,00 |
| 28.03.2024 | 8,84 | 9,16 | 8,84 | 9,16 | 3,50% | 76.691,00 |
| 27.03.2024 | 8,74 | 8,89 | 8,68 | 8,85 | 3,33% | 54.469,00 |
| 26.03.2024 | 8,51 | 8,73 | 8,51 | 8,57 | 2,09% | 47.447,00 |
| 25.03.2024 | 8,33 | 8,56 | 8,33 | 8,39 | 1,82% | 37.873,00 |
| 22.03.2024 | 8,52 | 8,58 | 8,24 | 8,24 | -4,35% | 76.391,00 |
| 21.03.2024 | 8,55 | 8,66 | 8,51 | 8,62 | 1,71% | 93.288,00 |
| 20.03.2024 | 8,29 | 8,56 | 8,07 | 8,47 | 1,93% | 180.371,00 |
| 19.03.2024 | 8,16 | 8,34 | 8,15 | 8,31 | 2,40% | 71.269,00 |
| 18.03.2024 | 8,19 | 8,26 | 7,94 | 8,12 | 1,44% | 104.898,00 |
| 15.03.2024 | 7,68 | 8,04 | 7,63 | 8,00 | 3,83% | 142.865,00 |
| 14.03.2024 | 8,03 | 8,14 | 7,64 | 7,71 | -5,34% | 187.849,00 |
| 13.03.2024 | 8,00 | 8,26 | 8,00 | 8,14 | -0,91% | 114.723,00 |
| 12.03.2024 | 8,20 | 8,25 | 8,01 | 8,22 | 0,37% | 100.667,00 |
| 11.03.2024 | 8,27 | 8,38 | 8,04 | 8,19 | -2,09% | 180.364,00 |
| 08.03.2024 | 8,33 | 8,54 | 8,24 | 8,36 | 0,42% | 97.569,00 |
| 07.03.2024 | 8,11 | 8,33 | 8,11 | 8,33 | 2,59% | 67.798,00 |
| 06.03.2024 | 7,95 | 8,20 | 7,95 | 8,12 | 2,08% | 128.432,00 |
| 05.03.2024 | 8,22 | 8,24 | 7,94 | 7,95 | -3,81% | 162.531,00 |
| 04.03.2024 | 8,30 | 8,39 | 8,17 | 8,27 | 0,12% | 199.140,00 |
| 01.03.2024 | 7,85 | 8,26 | 7,69 | 8,26 | 5,03% | 167.104,00 |
| 29.02.2024 | 7,70 | 8,18 | 7,08 | 7,86 | -1,50% | 278.788,00 |
| 28.02.2024 | 7,81 | 8,09 | 7,65 | 7,98 | 1,98% | 198.768,00 |
| 27.02.2024 | 7,99 | 8,04 | 7,80 | 7,83 | -0,38% | 197.560,00 |
| 26.02.2024 | 7,80 | 7,99 | 7,80 | 7,86 | 0,51% | 105.846,00 |
| 23.02.2024 | 7,81 | 7,87 | 7,69 | 7,82 | 0,51% | 175.805,00 |
| 22.02.2024 | 7,84 | 7,86 | 7,73 | 7,78 | -0,58% | 83.095,00 |
| 21.02.2024 | 7,95 | 7,98 | 7,75 | 7,82 | -1,64% | 76.323,00 |
| 20.02.2024 | 7,96 | 8,09 | 7,91 | 7,95 | -2,63% | 88.746,00 |
| 16.02.2024 | 8,29 | 8,35 | 8,11 | 8,17 | -2,27% | 94.012,00 |
| 15.02.2024 | 8,13 | 8,38 | 8,07 | 8,36 | 3,08% | 166.212,00 |
| 14.02.2024 | 7,86 | 8,16 | 7,86 | 8,11 | 4,45% | 101.994,00 |
| 13.02.2024 | 8,00 | 8,10 | 7,70 | 7,76 | -7,78% | 124.161,00 |
| 12.02.2024 | 8,30 | 8,46 | 8,27 | 8,42 | 2,12% | 79.403,00 |
| 09.02.2024 | 8,25 | 8,31 | 8,14 | 8,24 | -0,06% | 129.312,00 |
| 08.02.2024 | 8,26 | 8,46 | 8,20 | 8,25 | -0,78% | 102.315,00 |
| 07.02.2024 | 8,63 | 8,65 | 8,29 | 8,31 | -3,37% | 89.190,00 |
| 06.02.2024 | 8,53 | 8,92 | 8,53 | 8,60 | 0,29% | 139.738,00 |
| 05.02.2024 | 8,57 | 8,70 | 8,46 | 8,58 | -1,21% | 100.676,00 |
| 02.02.2024 | 8,75 | 8,83 | 8,61 | 8,68 | -2,58% | 83.253,00 |
| 01.02.2024 | 8,72 | 8,92 | 8,64 | 8,91 | 3,60% | 98.479,00 |
| 31.01.2024 | 9,03 | 9,03 | 8,57 | 8,60 | -3,26% | 87.501,00 |
| 30.01.2024 | 9,00 | 9,02 | 8,85 | 8,89 | -1,77% | 84.746,00 |
| 29.01.2024 | 8,81 | 9,12 | 8,77 | 9,05 | 2,03% | 89.781,00 |
| 26.01.2024 | 8,62 | 8,90 | 8,62 | 8,87 | 0,97% | 115.045,00 |
| 25.01.2024 | 8,57 | 8,83 | 8,57 | 8,79 | 2,27% | 76.501,00 |
| 24.01.2024 | 8,62 | 8,90 | 8,50 | 8,59 | -1,09% | 100.570,00 |
| 23.01.2024 | 8,84 | 8,95 | 8,58 | 8,69 | -0,29% | 131.443,00 |
| 22.01.2024 | 8,42 | 8,72 | 8,42 | 8,71 | 4,69% | 107.102,00 |
| 19.01.2024 | 8,17 | 8,32 | 8,05 | 8,32 | 2,09% | 106.537,00 |
| 18.01.2024 | 8,25 | 8,31 | 8,01 | 8,15 | -0,85% | 140.750,00 |
| 17.01.2024 | 8,74 | 8,74 | 8,07 | 8,22 | -4,86% | 145.272,00 |
| 16.01.2024 | 9,95 | 9,95 | 8,58 | 8,64 | -5,21% | 127.503,00 |
| 12.01.2024 | 9,23 | 9,25 | 9,05 | 9,12 | 1,73% | 176.773,00 |
| 11.01.2024 | 8,85 | 10,11 | 8,72 | 8,96 | 1,24% | 103.002,00 |
| 10.01.2024 | 9,01 | 9,27 | 8,66 | 8,85 | 0,63% | 124.313,00 |
| 09.01.2024 | 8,63 | 9,24 | 8,63 | 8,80 | -0,51% | 571.954,00 |
| 08.01.2024 | 8,38 | 8,87 | 8,38 | 8,84 | 4,25% | 130.361,00 |
| 05.01.2024 | 8,44 | 8,61 | 8,36 | 8,48 | -0,95% | 90.227,00 |
| 04.01.2024 | 8,71 | 8,79 | 8,34 | 8,56 | -1,99% | 100.419,00 |
| 03.01.2024 | 8,88 | 8,91 | 8,68 | 8,74 | -2,67% | 182.929,00 |
| 02.01.2024 | 8,92 | 9,10 | 8,81 | 8,98 | 0,00% | 223.610,00 |
| 29.12.2023 | 8,94 | 9,13 | 8,82 | 8,98 | -0,61% | 161.895,00 |
| 28.12.2023 | 9,05 | 9,11 | 8,76 | 9,03 | -0,03% | 112.589,00 |
| 27.12.2023 | 8,96 | 9,13 | 8,89 | 9,03 | 0,31% | 74.211,00 |
| 26.12.2023 | 8,86 | 9,15 | 8,84 | 9,01 | 0,39% | 74.430,00 |
| 22.12.2023 | 8,80 | 9,04 | 8,76 | 8,97 | 1,99% | 82.015,00 |
| 21.12.2023 | 9,02 | 9,11 | 8,67 | 8,80 | -0,85% | 188.116,00 |
| 20.12.2023 | 8,89 | 9,15 | 8,71 | 8,87 | 0,06% | 220.062,00 |
| 19.12.2023 | 8,54 | 8,90 | 8,45 | 8,87 | 4,54% | 192.739,00 |
| 18.12.2023 | 8,58 | 8,69 | 8,29 | 8,48 | -1,28% | 246.993,00 |
| 15.12.2023 | 8,71 | 8,86 | 8,29 | 8,59 | 2,26% | 239.184,00 |
| 14.12.2023 | 8,10 | 8,55 | 7,99 | 8,40 | 4,87% | 189.273,00 |
| 13.12.2023 | 7,61 | 8,11 | 7,48 | 8,01 | 5,26% | 199.841,00 |
| 12.12.2023 | 7,49 | 7,70 | 7,46 | 7,61 | -0,13% | 237.413,00 |
| 11.12.2023 | 7,04 | 7,64 | 6,99 | 7,62 | 8,62% | 407.867,00 |
| 08.12.2023 | 6,88 | 7,06 | 6,84 | 7,02 | 1,67% | 296.566,00 |
| 07.12.2023 | 6,71 | 6,90 | 6,67 | 6,90 | 1,92% | 241.427,00 |