HMY - Harmony Gold Mining Company Limited
NYSE - NYSE Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Dez. 2019 | 3,1300 | 3,1700 | 3,1000 | 3,1200 | 3,1200 | 2.686.148 |
| 05. Dez. 2019 | 3,1400 | 3,2800 | 3,1300 | 3,2000 | 3,2000 | 3.214.900 |
| 04. Dez. 2019 | 3,2400 | 3,2700 | 3,1400 | 3,1900 | 3,1900 | 4.872.400 |
| 03. Dez. 2019 | 3,2100 | 3,2800 | 3,1700 | 3,2800 | 3,2800 | 7.334.100 |
| 02. Dez. 2019 | 3,0700 | 3,1600 | 2,9600 | 2,9600 | 2,9600 | 7.861.600 |
| 29. Nov. 2019 | 3,0300 | 3,1400 | 3,0100 | 3,1200 | 3,1200 | 2.569.000 |
| 27. Nov. 2019 | 3,0700 | 3,0800 | 3,0000 | 3,0500 | 3,0500 | 3.253.600 |
| 26. Nov. 2019 | 3,0500 | 3,1400 | 3,0300 | 3,1200 | 3,1200 | 4.983.300 |
| 25. Nov. 2019 | 3,1100 | 3,1900 | 3,0400 | 3,0500 | 3,0500 | 3.849.500 |
| 22. Nov. 2019 | 3,2500 | 3,2500 | 3,1200 | 3,1700 | 3,1700 | 4.234.600 |
| 21. Nov. 2019 | 3,4000 | 3,4400 | 3,2900 | 3,3000 | 3,3000 | 5.232.000 |
| 20. Nov. 2019 | 3,3400 | 3,3900 | 3,2600 | 3,3500 | 3,3500 | 4.757.100 |
| 19. Nov. 2019 | 3,3300 | 3,4200 | 3,3100 | 3,3600 | 3,3600 | 4.333.100 |
| 18. Nov. 2019 | 3,2900 | 3,3700 | 3,2700 | 3,3600 | 3,3600 | 3.356.500 |
| 15. Nov. 2019 | 3,3300 | 3,3300 | 3,2300 | 3,2700 | 3,2700 | 2.535.400 |
| 14. Nov. 2019 | 3,2800 | 3,3700 | 3,2800 | 3,3300 | 3,3300 | 3.375.200 |
| 13. Nov. 2019 | 3,3800 | 3,3900 | 3,2300 | 3,2600 | 3,2600 | 4.766.400 |
| 12. Nov. 2019 | 3,0400 | 3,1500 | 3,0400 | 3,1400 | 3,1400 | 5.292.400 |
| 11. Nov. 2019 | 3,0700 | 3,1200 | 3,0200 | 3,0600 | 3,0600 | 3.387.100 |
| 08. Nov. 2019 | 3,0700 | 3,1700 | 3,0600 | 3,1200 | 3,1200 | 5.051.900 |
| 07. Nov. 2019 | 3,2300 | 3,2500 | 3,0800 | 3,0900 | 3,0900 | 7.067.900 |
| 06. Nov. 2019 | 3,2700 | 3,3000 | 3,2000 | 3,2700 | 3,2700 | 3.806.800 |
| 05. Nov. 2019 | 3,2700 | 3,3100 | 3,1800 | 3,2200 | 3,2200 | 6.091.300 |
| 04. Nov. 2019 | 3,4400 | 3,4600 | 3,3600 | 3,3800 | 3,3800 | 3.413.900 |
| 01. Nov. 2019 | 3,4600 | 3,5000 | 3,4100 | 3,5000 | 3,5000 | 4.015.800 |
| 31. Okt. 2019 | 3,4400 | 3,5000 | 3,4200 | 3,4800 | 3,4800 | 4.883.100 |
| 30. Okt. 2019 | 3,3200 | 3,3900 | 3,2400 | 3,3600 | 3,3600 | 4.642.100 |
| 29. Okt. 2019 | 3,2400 | 3,3300 | 3,2000 | 3,2800 | 3,2800 | 3.695.800 |
| 28. Okt. 2019 | 3,3300 | 3,3700 | 3,2300 | 3,2900 | 3,2900 | 5.954.500 |
| 25. Okt. 2019 | 3,4700 | 3,5300 | 3,3100 | 3,3900 | 3,3900 | 6.525.500 |
| 24. Okt. 2019 | 3,1900 | 3,4000 | 3,1800 | 3,4000 | 3,4000 | 6.760.700 |
| 23. Okt. 2019 | 3,0800 | 3,1700 | 3,0800 | 3,1400 | 3,1400 | 4.379.200 |
| 22. Okt. 2019 | 3,1400 | 3,1400 | 2,9900 | 3,0700 | 3,0700 | 4.830.500 |
| 21. Okt. 2019 | 3,2100 | 3,2300 | 3,0600 | 3,1200 | 3,1200 | 2.746.400 |
| 18. Okt. 2019 | 3,1400 | 3,2100 | 3,1400 | 3,1700 | 3,1700 | 5.047.400 |
| 17. Okt. 2019 | 3,0200 | 3,1700 | 3,0100 | 3,1500 | 3,1500 | 3.607.400 |
| 16. Okt. 2019 | 2,9900 | 3,0600 | 2,9400 | 3,0600 | 3,0600 | 5.010.000 |
| 15. Okt. 2019 | 2,9500 | 2,9800 | 2,9100 | 2,9200 | 2,9200 | 4.765.500 |
| 14. Okt. 2019 | 2,9400 | 3,0600 | 2,9400 | 3,0100 | 3,0100 | 3.402.700 |
| 11. Okt. 2019 | 3,0300 | 3,0400 | 2,9100 | 2,9200 | 2,9200 | 5.816.700 |
| 10. Okt. 2019 | 3,1400 | 3,1400 | 3,0100 | 3,1000 | 3,1000 | 3.664.600 |
| 09. Okt. 2019 | 3,2100 | 3,2400 | 3,1400 | 3,1600 | 3,1600 | 3.468.000 |
| 08. Okt. 2019 | 3,1900 | 3,2100 | 3,1300 | 3,2000 | 3,2000 | 4.336.100 |
| 07. Okt. 2019 | 3,0800 | 3,1300 | 2,9900 | 3,0500 | 3,0500 | 4.055.500 |
| 04. Okt. 2019 | 3,0800 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 5.451.000 |
| 03. Okt. 2019 | 3,0100 | 3,1200 | 2,9500 | 2,9500 | 2,9500 | 6.563.500 |
| 02. Okt. 2019 | 2,9800 | 3,0800 | 2,9600 | 3,0300 | 3,0300 | 7.281.200 |
| 01. Okt. 2019 | 2,8400 | 3,0200 | 2,8300 | 2,8800 | 2,8800 | 5.972.700 |
| 30. Sept. 2019 | 2,8800 | 2,9000 | 2,8000 | 2,8400 | 2,8400 | 6.867.500 |
| 27. Sept. 2019 | 3,0000 | 3,0600 | 2,9100 | 2,9200 | 2,9200 | 11.303.800 |
| 26. Sept. 2019 | 3,1200 | 3,1800 | 3,0200 | 3,1000 | 3,1000 | 8.436.300 |
| 25. Sept. 2019 | 3,3200 | 3,3600 | 3,1200 | 3,1400 | 3,1400 | 7.192.900 |
| 24. Sept. 2019 | 3,3300 | 3,4400 | 3,2900 | 3,3700 | 3,3700 | 8.838.400 |
| 23. Sept. 2019 | 3,2500 | 3,3600 | 3,2300 | 3,3000 | 3,3000 | 9.421.500 |
| 20. Sept. 2019 | 3,0700 | 3,2300 | 3,0600 | 3,2200 | 3,2200 | 13.781.000 |
| 19. Sept. 2019 | 3,0500 | 3,1300 | 3,0400 | 3,1000 | 3,1000 | 6.139.800 |
| 18. Sept. 2019 | 3,1100 | 3,1200 | 2,9200 | 3,0100 | 3,0100 | 8.976.400 |
| 17. Sept. 2019 | 3,0800 | 3,1300 | 3,0400 | 3,0800 | 3,0800 | 7.708.600 |
| 16. Sept. 2019 | 3,0800 | 3,1000 | 2,9600 | 3,0900 | 3,0900 | 9.239.200 |
| 13. Sept. 2019 | 3,1500 | 3,2200 | 2,9700 | 2,9900 | 2,9900 | 13.701.100 |
| 12. Sept. 2019 | 3,4400 | 3,4500 | 3,1300 | 3,1500 | 3,1500 | 14.699.500 |
| 11. Sept. 2019 | 3,2700 | 3,3500 | 3,2200 | 3,2800 | 3,2800 | 9.690.600 |
| 10. Sept. 2019 | 3,2700 | 3,3900 | 3,2400 | 3,3000 | 3,3000 | 8.597.800 |
| 09. Sept. 2019 | 3,4400 | 3,4600 | 3,2700 | 3,3100 | 3,3100 | 11.623.400 |
| 06. Sept. 2019 | 3,5400 | 3,5700 | 3,3900 | 3,4000 | 3,4000 | 13.199.800 |
| 05. Sept. 2019 | 3,6400 | 3,6500 | 3,4700 | 3,5000 | 3,5000 | 16.304.500 |
| 04. Sept. 2019 | 3,6400 | 3,8000 | 3,6200 | 3,8000 | 3,8000 | 8.733.000 |
| 03. Sept. 2019 | 3,7000 | 3,7500 | 3,6200 | 3,6700 | 3,6700 | 15.854.000 |
| 30. Aug. 2019 | 3,6500 | 3,7700 | 3,6200 | 3,7100 | 3,7100 | 10.024.100 |
| 29. Aug. 2019 | 3,7500 | 3,7500 | 3,5600 | 3,7000 | 3,7000 | 13.961.200 |
| 28. Aug. 2019 | 3,8200 | 3,8500 | 3,6800 | 3,7600 | 3,7600 | 15.713.700 |
| 27. Aug. 2019 | 3,5800 | 3,8600 | 3,5800 | 3,8400 | 3,8400 | 13.915.100 |
| 26. Aug. 2019 | 3,6000 | 3,7500 | 3,5100 | 3,6100 | 3,6100 | 14.934.300 |
| 23. Aug. 2019 | 3,3800 | 3,6300 | 3,3700 | 3,5800 | 3,5800 | 17.864.100 |
| 22. Aug. 2019 | 3,3300 | 3,3700 | 3,2700 | 3,3300 | 3,3300 | 11.581.200 |
| 21. Aug. 2019 | 3,2300 | 3,3800 | 3,2000 | 3,3500 | 3,3500 | 10.733.900 |
| 20. Aug. 2019 | 2,9700 | 3,2500 | 2,9700 | 3,2400 | 3,2400 | 10.731.400 |
| 19. Aug. 2019 | 2,8900 | 3,0200 | 2,8400 | 2,9400 | 2,9400 | 8.029.200 |
| 16. Aug. 2019 | 2,9700 | 3,0200 | 2,9200 | 2,9700 | 2,9700 | 6.901.400 |
| 15. Aug. 2019 | 2,9200 | 3,0400 | 2,8700 | 3,0000 | 3,0000 | 10.757.200 |
| 14. Aug. 2019 | 2,9800 | 3,0800 | 2,9500 | 2,9700 | 2,9700 | 17.174.900 |
| 13. Aug. 2019 | 3,0000 | 3,0000 | 2,7000 | 2,8700 | 2,8700 | 16.145.400 |
| 12. Aug. 2019 | 3,0500 | 3,1000 | 2,9500 | 2,9700 | 2,9700 | 15.749.400 |
| 09. Aug. 2019 | 2,9800 | 3,0700 | 2,9500 | 3,0400 | 3,0400 | 12.584.400 |
| 08. Aug. 2019 | 2,9300 | 3,0500 | 2,8800 | 2,9700 | 2,9700 | 13.751.300 |
| 07. Aug. 2019 | 3,0000 | 3,0600 | 2,9500 | 2,9700 | 2,9700 | 23.198.200 |
| 06. Aug. 2019 | 2,8400 | 2,9700 | 2,8200 | 2,9000 | 2,9000 | 19.658.600 |
| 05. Aug. 2019 | 2,7900 | 2,9400 | 2,7000 | 2,8500 | 2,8500 | 19.964.100 |
| 02. Aug. 2019 | 2,6000 | 2,6800 | 2,5800 | 2,6600 | 2,6600 | 10.574.900 |
| 01. Aug. 2019 | 2,4100 | 2,6500 | 2,3900 | 2,6300 | 2,6300 | 14.775.000 |
| 31. Juli 2019 | 2,6600 | 2,7300 | 2,4400 | 2,4400 | 2,4400 | 15.834.900 |
| 30. Juli 2019 | 2,5900 | 2,6600 | 2,5900 | 2,6400 | 2,6400 | 7.988.200 |
| 29. Juli 2019 | 2,4700 | 2,5900 | 2,4300 | 2,5900 | 2,5900 | 6.027.700 |
| 26. Juli 2019 | 2,4900 | 2,5300 | 2,4400 | 2,4700 | 2,4700 | 5.092.000 |
| 25. Juli 2019 | 2,5300 | 2,5500 | 2,4500 | 2,4900 | 2,4900 | 9.100.200 |
| 24. Juli 2019 | 2,5000 | 2,5400 | 2,4400 | 2,5200 | 2,5200 | 7.323.000 |
| 23. Juli 2019 | 2,4900 | 2,5400 | 2,4100 | 2,4200 | 2,4200 | 9.521.000 |
| 22. Juli 2019 | 2,5400 | 2,5600 | 2,4900 | 2,4900 | 2,4900 | 7.276.700 |
| 19. Juli 2019 | 2,5100 | 2,5800 | 2,4600 | 2,5600 | 2,5600 | 9.488.400 |
| 18. Juli 2019 | 2,4300 | 2,6100 | 2,3900 | 2,5800 | 2,5800 | 12.429.700 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...