Deutsche Märkte geschlossen

Harmony Gold Mining Company Limited (HMY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,1000-0,0800 (-1,91%)
Börsenschluss: 04:02PM EDT
4,0900 -0,01 (-0,24%)
Nachbörse: 07:36PM EDT
Zeitraum:
01. Apr. 2022 - 01. Apr. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. März 20234,17004,18004,05004,10004,10003.690.600
30. März 20234,08004,18004,05004,18004,18003.529.000
29. März 20234,01004,09004,00004,01004,01002.034.000
28. März 20234,03004,12003,96004,10004,10003.639.600
27. März 20233,91003,99003,85003,96003,96003.146.200
24. März 20234,07004,10003,98004,05004,05005.152.700
23. März 20234,00004,04003,91003,98003,98004.232.400
22. März 20233,83004,00003,82003,94003,94005.433.900
21. März 20233,82003,84003,66003,73003,73005.471.100
20. März 20233,90003,96003,83003,94003,94004.734.100
17. März 20233,54003,86003,50003,77003,770025.257.600
16. März 20233,54003,58003,44003,48003,48004.378.600
15. März 20233,67003,73003,57003,61003,61005.655.400
14. März 20233,52003,62003,46003,58003,58004.962.400
13. März 20233,52003,67003,39003,46003,460013.312.600
10. März 20233,07003,29003,07003,16003,16005.764.200
09. März 20232,97003,01002,96002,98002,98003.359.700
08. März 20232,98003,05002,94002,97002,97002.747.700
07. März 20233,07003,08002,93002,95002,95003.482.800
06. März 20233,19003,21003,10003,12003,12001.932.500
03. März 20233,15003,26003,15003,24003,24002.449.600
02. März 20233,05003,09003,04003,07003,07002.999.800
01. März 20233,05003,15003,01003,11003,11003.108.700
28. Feb. 20233,01003,11002,99003,09003,09005.154.600
27. Feb. 20233,02003,05002,99002,99002,99001.840.200
24. Feb. 20232,98003,01002,97002,99002,99002.317.400
23. Feb. 20233,06003,08003,01003,03003,03001.713.200
22. Feb. 20232,99003,08002,98003,01003,01003.937.900
21. Feb. 20233,20003,24003,14003,18003,18002.151.500
17. Feb. 20233,21003,28003,15003,24003,24002.418.300
16. Feb. 20233,19003,27003,18003,23003,23003.065.600
15. Feb. 20233,21003,24003,18003,24003,24002.603.300
14. Feb. 20233,29003,35003,28003,33003,33002.431.200
13. Feb. 20233,34003,36003,28003,29003,29002.031.200
10. Feb. 20233,34003,35003,27003,31003,31002.583.600
09. Feb. 20233,52003,55003,34003,36003,36003.162.500
08. Feb. 20233,53003,58003,47003,48003,48003.192.000
07. Feb. 20233,52003,64003,51003,55003,55006.854.600
06. Feb. 20233,42003,43003,36003,39003,39003.057.700
03. Feb. 20233,50003,58003,42003,44003,44003.975.700
02. Feb. 20233,78003,81003,57003,61003,61004.639.800
01. Feb. 20233,63003,75003,53003,70003,70005.279.800
31. Jan. 20233,51003,54003,47003,51003,51003.734.200
30. Jan. 20233,59003,61003,51003,52003,52003.797.800
27. Jan. 20233,68003,69003,59003,59003,59003.371.100
26. Jan. 20233,83003,85003,72003,75003,75002.273.200
25. Jan. 20233,68003,80003,68003,78003,78002.321.300
24. Jan. 20233,72003,79003,66003,76003,76003.001.800
23. Jan. 20233,78003,83003,70003,82003,82002.835.900
20. Jan. 20233,74003,84003,73003,84003,84002.648.900
19. Jan. 20233,75003,83003,72003,78003,78003.457.300
18. Jan. 20233,92003,94003,71003,72003,72003.899.900
17. Jan. 20233,91003,93003,77003,82003,82003.881.300
13. Jan. 20234,05004,13003,99004,07004,07003.757.800
12. Jan. 20234,08004,11003,97004,01004,01003.794.900
11. Jan. 20234,03004,05003,91003,99003,99003.552.900
10. Jan. 20233,95003,98003,88003,95003,95002.567.100
09. Jan. 20233,93003,99003,87003,90003,90004.786.000
06. Jan. 20233,84003,87003,77003,83003,83004.123.100
05. Jan. 20233,72003,76003,63003,76003,76002.805.500
04. Jan. 20233,69003,79003,64003,78003,78004.766.600
03. Jan. 20233,47003,62003,47003,52003,52004.257.400
30. Dez. 20223,43003,46003,32003,40003,40002.927.200
29. Dez. 20223,53003,60003,44003,46003,46004.016.500
28. Dez. 20223,51003,55003,36003,40003,40003.687.900
27. Dez. 20223,40003,53003,38003,48003,48003.730.500
23. Dez. 20223,45003,48003,38003,40003,40003.718.800
22. Dez. 20223,38003,49003,31003,46003,46005.264.700
21. Dez. 20223,41003,46003,39003,40003,40003.450.100
20. Dez. 20223,34003,43003,33003,34003,34003.271.700
19. Dez. 20223,33003,42003,23003,26003,26004.073.700
16. Dez. 20223,23003,29003,18003,21003,210010.204.200
15. Dez. 20223,39003,40003,22003,23003,23003.898.100
14. Dez. 20223,62003,65003,50003,51003,51006.574.900
13. Dez. 20223,61003,64003,46003,51003,51004.078.700
12. Dez. 20223,44003,46003,32003,37003,37004.196.100
09. Dez. 20223,55003,63003,45003,45003,45004.364.400
08. Dez. 20223,58003,61003,50003,51003,51003.171.900
07. Dez. 20223,58003,64003,50003,50003,50004.555.900
06. Dez. 20223,53003,56003,49003,50003,50003.513.700
05. Dez. 20223,52003,57003,43003,44003,44002.788.800
02. Dez. 20223,51003,57003,51003,52003,52004.440.200
01. Dez. 20223,67003,76003,55003,62003,62007.187.100
30. Nov. 20223,65003,66003,49003,51003,51009.471.300
29. Nov. 20223,50003,57003,47003,50003,50004.310.900
28. Nov. 20223,62003,64003,38003,38003,38008.797.500
25. Nov. 20223,62003,65003,56003,57003,57002.493.500
23. Nov. 20223,59003,62003,45003,57003,57005.631.200
22. Nov. 20223,46003,54003,42003,51003,51003.841.400
21. Nov. 20223,36003,42003,34003,37003,37002.498.300
18. Nov. 20223,31003,38003,29003,34003,34003.577.900
17. Nov. 20223,32003,38003,29003,32003,32003.416.100
16. Nov. 20223,42003,56003,42003,45003,45004.258.900
15. Nov. 20223,51003,53003,39003,46003,46005.309.100
14. Nov. 20223,49003,54003,44003,48003,48006.224.000
11. Nov. 20223,55003,56003,39003,44003,44005.266.600
10. Nov. 20223,43003,55003,35003,50003,50008.736.400
09. Nov. 20223,24003,30003,18003,21003,21005.408.000
08. Nov. 20223,00003,26003,00003,21003,21006.344.400
07. Nov. 20223,00003,05002,96003,03003,03004.267.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...