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 | 12,67 | 12,72 | 12,11 | 12,26 | -2,93% | 1.149.692,00 |
| 20.02.2020 | 12,92 | 12,96 | 12,36 | 12,63 | -4,68% | 1.127.610,00 |
| 19.02.2020 | 12,98 | 13,27 | 12,57 | 13,25 | 10,23% | 1.458.132,00 |
| 18.02.2020 | 11,88 | 12,11 | 11,66 | 12,02 | 6,18% | 1.183.509,00 |
| 14.02.2020 | 11,24 | 11,50 | 11,18 | 11,32 | 4,43% | 1.036.486,00 |
| 13.02.2020 | 10,44 | 11,12 | 10,40 | 10,84 | 6,59% | 1.253.971,00 |
| 12.02.2020 | 10,20 | 10,37 | 9,96 | 10,17 | 0,89% | 665.554,00 |
| 11.02.2020 | 10,16 | 10,18 | 9,92 | 10,08 | -0,59% | 734.187,00 |
| 10.02.2020 | 9,80 | 10,16 | 9,79 | 10,14 | 4,54% | 668.282,00 |
| 07.02.2020 | 9,94 | 10,03 | 9,66 | 9,70 | -0,61% | 796.179,00 |
| 06.02.2020 | 10,03 | 10,09 | 9,61 | 9,76 | -5,06% | 1.537.265,00 |
| 05.02.2020 | 10,61 | 10,61 | 10,22 | 10,28 | -3,47% | 971.764,00 |
| 04.02.2020 | 10,66 | 10,69 | 10,34 | 10,65 | 5,34% | 6.680.784,00 |
| 03.02.2020 | 10,07 | 10,21 | 9,90 | 10,11 | -0,88% | 3.672.700,00 |
| 31.01.2020 | 10,47 | 10,53 | 10,12 | 10,20 | -3,50% | 759.791,00 |
| 30.01.2020 | 10,29 | 10,64 | 10,15 | 10,57 | 3,63% | 6.223.847,00 |
| 29.01.2020 | 10,06 | 10,27 | 9,74 | 10,20 | 1,29% | 947.134,00 |
| 28.01.2020 | 9,82 | 10,10 | 9,71 | 10,07 | 2,97% | 946.363,00 |
| 27.01.2020 | 10,42 | 10,52 | 9,66 | 9,78 | -8,00% | 8.782.513,00 |
| 24.01.2020 | 10,58 | 10,63 | 10,48 | 10,63 | 3,40% | 5.436.644,00 |
| 23.01.2020 | 10,59 | 10,68 | 9,97 | 10,28 | -7,47% | 7.449.865,00 |
| 22.01.2020 | 10,86 | 11,14 | 10,65 | 11,11 | 3,16% | 3.919.786,00 |
| 21.01.2020 | 10,84 | 11,00 | 10,46 | 10,77 | -3,41% | 5.841.463,00 |
| 17.01.2020 | 10,59 | 11,27 | 10,52 | 11,15 | 9,31% | 9.157.466,00 |
| 16.01.2020 | 10,42 | 10,44 | 9,96 | 10,20 | 0,00% | 5.427.654,00 |
| 15.01.2020 | 10,00 | 10,22 | 9,83 | 10,20 | 3,55% | 4.896.228,00 |
| 14.01.2020 | 9,56 | 9,88 | 9,52 | 9,85 | 2,71% | 4.106.913,00 |
| 13.01.2020 | 9,84 | 9,88 | 9,52 | 9,59 | -3,03% | 4.153.947,00 |
| 10.01.2020 | 9,95 | 10,00 | 9,75 | 9,89 | 0,30% | 6.102.154,00 |
| 09.01.2020 | 10,05 | 10,09 | 9,82 | 9,86 | -1,30% | 4.732.315,00 |
| 08.01.2020 | 10,43 | 10,49 | 9,92 | 9,99 | -2,25% | 7.075.326,00 |
| 07.01.2020 | 10,20 | 10,29 | 9,98 | 10,22 | 1,39% | 4.246.338,00 |
| 06.01.2020 | 10,49 | 10,49 | 9,92 | 10,08 | 0,20% | 4.412.629,00 |
| 03.01.2020 | 10,45 | 10,46 | 10,02 | 10,06 | -0,40% | 3.786.421,00 |
| 02.01.2020 | 10,07 | 10,16 | 9,98 | 10,10 | 1,71% | 2.784.419,00 |
| 31.12.2019 | 10,00 | 10,09 | 9,84 | 9,93 | 0,61% | 2.900.388,00 |
| 30.12.2019 | 9,67 | 9,87 | 9,64 | 9,87 | 1,44% | 2.852.978,00 |
| 27.12.2019 | 9,81 | 9,90 | 9,62 | 9,73 | -0,61% | 3.034.334,00 |
| 26.12.2019 | 9,97 | 10,07 | 9,62 | 9,79 | -0,81% | 4.264.046,00 |
| 24.12.2019 | 9,56 | 9,95 | 9,43 | 9,87 | 4,00% | 2.695.644,00 |
| 23.12.2019 | 9,24 | 9,51 | 9,21 | 9,49 | 3,83% | 3.003.881,00 |
| 20.12.2019 | 9,59 | 9,63 | 9,11 | 9,14 | -4,89% | 7.300.938,00 |
| 19.12.2019 | 9,50 | 9,67 | 9,43 | 9,61 | 1,37% | 3.615.453,00 |
| 18.12.2019 | 9,64 | 9,70 | 9,38 | 9,48 | -0,21% | 4.808.207,00 |
| 17.12.2019 | 9,69 | 9,71 | 9,45 | 9,50 | 3,04% | 4.349.916,00 |
| 16.12.2019 | 9,12 | 9,29 | 9,05 | 9,22 | 0,22% | 3.113.889,00 |
| 13.12.2019 | 9,27 | 9,45 | 9,15 | 9,20 | -0,97% | 3.839.215,00 |
| 12.12.2019 | 9,53 | 9,57 | 9,15 | 9,29 | -0,43% | 5.117.073,00 |
| 11.12.2019 | 8,96 | 9,33 | 8,89 | 9,33 | 9,76% | 8.088.857,00 |
| 10.12.2019 | 8,66 | 8,68 | 8,38 | 8,50 | 3,16% | 3.911.277,00 |
| 09.12.2019 | 8,43 | 8,43 | 8,19 | 8,24 | 0,00% | 2.429.846,00 |
| 06.12.2019 | 8,36 | 8,42 | 8,23 | 8,24 | -3,29% | 2.897.419,00 |
| 05.12.2019 | 8,50 | 8,61 | 8,45 | 8,52 | -1,39% | 4.523.373,00 |
| 04.12.2019 | 8,75 | 8,77 | 8,41 | 8,64 | -2,15% | 4.572.430,00 |
| 03.12.2019 | 8,64 | 8,88 | 8,62 | 8,83 | 9,28% | 7.112.080,00 |
| 02.12.2019 | 8,08 | 8,24 | 7,99 | 8,08 | 1,51% | 5.592.585,00 |
| 29.11.2019 | 7,73 | 8,00 | 7,73 | 7,96 | 7,13% | 3.257.122,00 |
| 27.11.2019 | 7,64 | 7,68 | 7,35 | 7,43 | -4,87% | 3.275.147,00 |
| 26.11.2019 | 7,56 | 7,81 | 7,56 | 7,81 | 4,83% | 4.152.668,00 |
| 25.11.2019 | 7,42 | 7,52 | 7,38 | 7,45 | 0,00% | 2.186.361,00 |
| 22.11.2019 | 7,58 | 7,58 | 7,37 | 7,45 | -1,72% | 2.962.834,00 |
| 21.11.2019 | 7,78 | 7,85 | 7,55 | 7,58 | -2,70% | 2.597.316,00 |
| 20.11.2019 | 7,83 | 7,97 | 7,59 | 7,79 | -0,51% | 2.708.297,00 |
| 19.11.2019 | 7,75 | 7,99 | 7,72 | 7,83 | 2,89% | 3.931.339,00 |
| 18.11.2019 | 7,62 | 7,70 | 7,54 | 7,61 | 0,66% | 3.360.832,00 |
| 15.11.2019 | 7,60 | 7,66 | 7,45 | 7,56 | 0,00% | 2.061.561,00 |
| 14.11.2019 | 7,50 | 7,64 | 7,32 | 7,56 | 0,80% | 2.887.113,00 |
| 13.11.2019 | 7,43 | 7,62 | 7,41 | 7,50 | 4,02% | 3.198.988,00 |
| 12.11.2019 | 6,98 | 7,22 | 6,97 | 7,21 | 3,74% | 3.761.443,00 |
| 11.11.2019 | 6,91 | 6,99 | 6,73 | 6,95 | -1,28% | 4.507.127,00 |
| 08.11.2019 | 7,29 | 7,29 | 6,95 | 7,04 | -1,95% | 6.435.129,00 |
| 07.11.2019 | 7,41 | 7,43 | 7,12 | 7,18 | -4,27% | 3.915.360,00 |
| 06.11.2019 | 7,40 | 7,60 | 7,35 | 7,50 | 4,02% | 4.821.866,00 |
| 05.11.2019 | 7,23 | 7,28 | 7,06 | 7,21 | -0,83% | 4.156.431,00 |
| 04.11.2019 | 7,45 | 7,49 | 7,23 | 7,27 | -4,09% | 3.249.430,00 |
| 01.11.2019 | 7,47 | 7,58 | 7,43 | 7,58 | -0,92% | 4.455.955,00 |
| 31.10.2019 | 7,62 | 7,69 | 7,59 | 7,65 | 1,59% | 4.599.822,00 |
| 30.10.2019 | 7,33 | 7,61 | 7,30 | 7,53 | 7,26% | 6.261.062,00 |
| 29.10.2019 | 7,02 | 7,14 | 6,96 | 7,02 | -0,99% | 4.746.983,00 |
| 28.10.2019 | 7,14 | 7,25 | 7,04 | 7,09 | -0,42% | 4.129.221,00 |
| 25.10.2019 | 7,22 | 7,23 | 6,97 | 7,12 | -0,97% | 4.931.670,00 |
| 24.10.2019 | 6,98 | 7,20 | 6,93 | 7,19 | 3,30% | 3.692.806,00 |
| 23.10.2019 | 6,78 | 7,03 | 6,78 | 6,96 | 4,50% | 4.265.324,00 |
| 22.10.2019 | 6,76 | 6,76 | 6,46 | 6,66 | -0,89% | 5.445.510,00 |
| 21.10.2019 | 7,06 | 7,07 | 6,56 | 6,72 | -2,75% | 6.177.866,00 |
| 18.10.2019 | 6,95 | 7,06 | 6,76 | 6,91 | 1,17% | 5.519.919,00 |
| 17.10.2019 | 6,75 | 6,99 | 6,74 | 6,83 | 3,33% | 6.044.065,00 |
| 16.10.2019 | 6,41 | 6,63 | 6,35 | 6,61 | 6,44% | 5.001.877,00 |
| 15.10.2019 | 6,34 | 6,42 | 6,13 | 6,21 | -2,20% | 3.782.793,00 |
| 14.10.2019 | 6,25 | 6,41 | 6,25 | 6,35 | 1,28% | 2.118.504,00 |
| 11.10.2019 | 6,44 | 6,45 | 6,22 | 6,27 | -3,39% | 5.139.248,00 |
| 10.10.2019 | 6,47 | 6,54 | 6,38 | 6,49 | 0,15% | 2.962.329,00 |
| 09.10.2019 | 6,51 | 6,61 | 6,43 | 6,48 | 0,62% | 3.967.216,00 |
| 08.10.2019 | 6,40 | 6,44 | 6,28 | 6,44 | 2,22% | 3.166.109,00 |
| 07.10.2019 | 6,22 | 6,38 | 6,20 | 6,30 | -0,94% | 2.950.144,00 |
| 04.10.2019 | 6,04 | 6,37 | 6,02 | 6,36 | 5,47% | 6.276.981,00 |
| 03.10.2019 | 6,11 | 6,22 | 6,02 | 6,03 | -1,31% | 5.385.791,00 |
| 02.10.2019 | 5,92 | 6,22 | 5,87 | 6,11 | 7,19% | 6.781.171,00 |
| 01.10.2019 | 5,48 | 5,88 | 5,45 | 5,70 | 5,56% | 4.783.063,00 |
| 30.09.2019 | 5,44 | 5,57 | 5,33 | 5,40 | -2,88% | 3.183.938,00 |