Börse:
4,130€
-1,20%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
4,060€
Ask:
4,200€
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2020 | 4,34 | 4,34 | 4,04 | 4,18 | -7,11% | 64.032,00 |
| 27.10.2020 | 4,32 | 4,50 | 4,30 | 4,50 | 3,69% | 5.585,00 |
| 26.10.2020 | 4,58 | 4,58 | 4,34 | 4,34 | -2,25% | 34.085,00 |
| 23.10.2020 | 4,60 | 4,66 | 4,44 | 4,44 | -3,90% | 9.733,00 |
| 22.10.2020 | 4,74 | 4,74 | 4,56 | 4,62 | -4,55% | 14.752,00 |
| 21.10.2020 | 4,82 | 5,00 | 4,80 | 4,84 | 3,42% | 11.300,00 |
| 20.10.2020 | 4,64 | 4,70 | 4,58 | 4,68 | 0,00% | 9.280,00 |
| 19.10.2020 | 4,84 | 4,84 | 4,68 | 4,68 | -2,90% | 13.183,00 |
| 16.10.2020 | 5,00 | 5,00 | 4,82 | 4,82 | -2,82% | 3.200,00 |
| 15.10.2020 | 5,10 | 5,10 | 4,88 | 4,96 | -0,80% | 20.291,00 |
| 14.10.2020 | 4,94 | 5,05 | 4,94 | 5,00 | 2,46% | 27.437,00 |
| 13.10.2020 | 4,98 | 4,98 | 4,82 | 4,88 | 0,00% | 10.457,00 |
| 12.10.2020 | 5,00 | 5,00 | 4,88 | 4,88 | -2,01% | 21.085,00 |
| 09.10.2020 | 4,60 | 5,00 | 4,60 | 4,98 | 8,26% | 20.000,00 |
| 08.10.2020 | 4,56 | 4,68 | 4,50 | 4,60 | 1,77% | 8.992,00 |
| 07.10.2020 | 4,44 | 4,52 | 4,40 | 4,52 | -3,83% | 8.919,00 |
| 06.10.2020 | 4,58 | 4,70 | 4,58 | 4,70 | 3,07% | 1.514,00 |
| 05.10.2020 | 4,62 | 4,62 | 4,56 | 4,56 | 2,24% | 1.345,00 |
| 02.10.2020 | 4,58 | 4,62 | 4,46 | 4,46 | 0,00% | 3.537,00 |
| 01.10.2020 | 4,60 | 4,60 | 4,46 | 4,46 | -0,45% | 2.420,00 |
| 30.09.2020 | 4,62 | 4,64 | 4,48 | 4,48 | -2,18% | 19.505,00 |
| 29.09.2020 | 4,58 | 4,66 | 4,52 | 4,58 | 0,44% | 3.300,00 |
| 28.09.2020 | 4,40 | 4,56 | 4,36 | 4,56 | 3,64% | 14.070,00 |
| 25.09.2020 | 4,42 | 4,56 | 4,32 | 4,40 | 1,15% | 10.300,00 |
| 24.09.2020 | 4,26 | 4,38 | 4,17 | 4,35 | 0,69% | - |
| 23.09.2020 | 4,45 | 4,47 | 4,29 | 4,32 | -3,57% | - |
| 22.09.2020 | 4,48 | 4,56 | 4,34 | 4,48 | 0,67% | - |
| 21.09.2020 | 4,74 | 4,75 | 4,42 | 4,45 | -7,48% | - |
| 18.09.2020 | 4,93 | 4,94 | 4,74 | 4,81 | -2,24% | - |
| 17.09.2020 | 5,23 | 5,23 | 4,84 | 4,92 | -6,29% | - |
| 16.09.2020 | 5,40 | 5,43 | 5,18 | 5,25 | -2,78% | - |
| 15.09.2020 | 5,35 | 5,65 | 5,30 | 5,40 | 4,85% | - |
| 14.09.2020 | 5,05 | 5,20 | 5,00 | 5,15 | -1,90% | - |
| 11.09.2020 | 5,25 | 5,25 | 5,25 | 5,25 | -1,87% | 1.110,00 |
| 10.09.2020 | 5,30 | 5,35 | 5,20 | 5,35 | 1,90% | 2.820,00 |
| 09.09.2020 | 5,00 | 5,35 | 5,00 | 5,25 | 6,71% | 21.947,00 |
| 08.09.2020 | 5,15 | 5,15 | 4,66 | 4,92 | -4,47% | 15.940,00 |
| 07.09.2020 | 5,00 | 5,15 | 5,00 | 5,15 | 3,00% | 9.735,00 |
| 04.09.2020 | 5,15 | 5,15 | 4,78 | 5,00 | -0,99% | 19.976,00 |
| 03.09.2020 | 5,10 | 5,10 | 4,92 | 5,05 | 0,00% | 140.204,00 |
| 02.09.2020 | 5,30 | 5,30 | 4,94 | 5,05 | -1,94% | 250.135,00 |
| 01.09.2020 | 5,55 | 5,70 | 5,15 | 5,15 | -4,63% | 6.173,00 |
| 31.08.2020 | 5,50 | 5,95 | 5,40 | 5,40 | 0,00% | 16.935,00 |
| 28.08.2020 | 5,05 | 5,50 | 5,05 | 5,40 | 10,20% | 12.605,00 |
| 27.08.2020 | 5,10 | 5,15 | 4,90 | 4,90 | -2,00% | 9.147,00 |
| 26.08.2020 | 4,84 | 5,10 | 4,80 | 5,00 | 0,81% | 13.886,00 |
| 25.08.2020 | 4,86 | 4,96 | 4,74 | 4,96 | -2,75% | 10.726,00 |
| 24.08.2020 | 4,82 | 5,15 | 4,82 | 5,10 | 2,00% | 76.359,00 |
| 21.08.2020 | 4,96 | 5,00 | 4,96 | 5,00 | 2,04% | 1.500,00 |
| 20.08.2020 | 4,92 | 5,05 | 4,90 | 4,90 | 0,41% | 68.440,00 |
| 19.08.2020 | 4,96 | 4,98 | 4,88 | 4,88 | -5,24% | 7.176,00 |
| 18.08.2020 | 5,50 | 5,60 | 5,15 | 5,15 | -2,83% | 12.140,00 |
| 17.08.2020 | 5,10 | 5,30 | 5,05 | 5,30 | 6,85% | 5.650,00 |
| 14.08.2020 | 5,10 | 5,10 | 4,96 | 4,96 | -2,75% | 10.960,00 |
| 13.08.2020 | 4,92 | 5,15 | 4,84 | 5,10 | 3,24% | 2.705,00 |
| 12.08.2020 | 4,80 | 5,25 | 4,72 | 4,94 | 0,82% | 25.232,00 |
| 11.08.2020 | 5,25 | 5,30 | 4,90 | 4,90 | -7,55% | 24.451,00 |
| 10.08.2020 | 5,40 | 5,65 | 5,30 | 5,30 | -1,85% | 6.564,00 |
| 07.08.2020 | 5,70 | 5,80 | 5,30 | 5,40 | -2,70% | 26.706,00 |
| 06.08.2020 | 5,85 | 6,05 | 5,55 | 5,55 | -3,48% | 15.880,00 |
| 05.08.2020 | 6,05 | 6,10 | 5,70 | 5,75 | 0,00% | 12.801,00 |
| 04.08.2020 | 5,40 | 5,80 | 5,35 | 5,75 | 6,48% | 12.673,00 |
| 03.08.2020 | 5,55 | 5,60 | 5,25 | 5,40 | -0,92% | 17.511,00 |
| 31.07.2020 | 5,75 | 5,95 | 5,40 | 5,45 | -0,91% | 30.804,00 |
| 30.07.2020 | 5,80 | 5,80 | 5,40 | 5,50 | -4,35% | 18.612,00 |
| 29.07.2020 | 6,20 | 6,25 | 5,65 | 5,75 | -4,96% | 12.266,00 |
| 28.07.2020 | 5,80 | 6,15 | 5,80 | 6,05 | -0,82% | 23.877,00 |
| 27.07.2020 | 6,30 | 6,50 | 6,00 | 6,10 | 2,95% | 30.590,00 |
| 24.07.2020 | 5,63 | 5,95 | 5,60 | 5,93 | 1,72% | - |
| 23.07.2020 | 5,58 | 5,83 | 5,50 | 5,83 | 7,37% | - |
| 22.07.2020 | 5,75 | 5,90 | 5,38 | 5,43 | -4,41% | - |
| 21.07.2020 | 5,83 | 6,13 | 5,65 | 5,68 | -1,73% | - |
| 20.07.2020 | 5,58 | 5,88 | 5,55 | 5,78 | 4,05% | - |
| 17.07.2020 | 5,30 | 5,60 | 5,20 | 5,55 | 9,90% | 36.466,00 |
| 16.07.2020 | 5,30 | 5,40 | 5,05 | 5,05 | -2,88% | 15.671,00 |
| 15.07.2020 | 5,30 | 5,35 | 5,10 | 5,20 | 0,00% | 27.009,00 |
| 14.07.2020 | 4,90 | 5,20 | 4,90 | 5,20 | 4,84% | 13.340,00 |
| 13.07.2020 | 5,10 | 5,40 | 4,90 | 4,96 | 0,40% | 18.725,00 |
| 10.07.2020 | 4,86 | 5,20 | 4,86 | 4,94 | -0,80% | 66.154,00 |
| 09.07.2020 | 5,20 | 5,30 | 4,68 | 4,98 | -1,39% | 94.271,00 |
| 08.07.2020 | 4,44 | 5,05 | 4,44 | 5,05 | 14,25% | 60.155,00 |
| 07.07.2020 | 4,16 | 4,60 | 4,14 | 4,42 | 8,33% | 67.068,00 |
| 06.07.2020 | 4,06 | 4,22 | 4,04 | 4,08 | 0,49% | 15.811,00 |
| 03.07.2020 | 4,02 | 4,08 | 3,98 | 4,06 | 2,01% | 9.392,00 |
| 02.07.2020 | 4,00 | 4,10 | 3,88 | 3,98 | 0,51% | 35.706,00 |
| 01.07.2020 | 3,66 | 4,00 | 3,66 | 3,96 | 8,20% | 53.736,00 |
| 30.06.2020 | 3,46 | 3,76 | 3,46 | 3,66 | 3,98% | 32.527,00 |
| 29.06.2020 | 3,22 | 3,56 | 3,22 | 3,52 | 12,10% | 7.024,00 |
| 26.06.2020 | 3,30 | 3,30 | 3,10 | 3,14 | -1,88% | 19.458,00 |
| 25.06.2020 | 3,10 | 3,20 | 3,08 | 3,20 | 5,96% | 11.130,00 |
| 24.06.2020 | 3,18 | 3,18 | 3,02 | 3,02 | -5,03% | 16.860,00 |
| 23.06.2020 | 3,06 | 3,18 | 3,06 | 3,18 | 2,58% | 18.185,00 |
| 22.06.2020 | 3,00 | 3,14 | 2,86 | 3,10 | 5,44% | 62.282,00 |
| 19.06.2020 | 2,82 | 3,04 | 2,80 | 2,94 | 11,36% | 36.121,00 |
| 18.06.2020 | 2,72 | 2,72 | 2,64 | 2,64 | -1,49% | 23.250,00 |
| 17.06.2020 | 2,70 | 2,70 | 2,66 | 2,68 | 0,00% | 3.700,00 |
| 16.06.2020 | 2,74 | 2,74 | 2,68 | 2,68 | -2,19% | 1.500,00 |
| 15.06.2020 | 2,76 | 2,76 | 2,68 | 2,74 | -0,72% | 6.000,00 |
| 12.06.2020 | 2,82 | 2,86 | 2,76 | 2,76 | 2,22% | 21.546,00 |
| 11.06.2020 | 2,90 | 2,90 | 2,70 | 2,70 | -2,88% | 22.284,00 |