Harmony Gold Mining Company Limited HMY
NYSE
$16,71+0,03 (+0,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $16,68 | -1,18 % | $16,69 | $16,81 | $16,56 | 2,07M |
| 2026-10-09 | $16,88 | +0,24 % | $16,74 | $17,05 | $16,69 | 3,63M |
| 2026-10-08 | $16,84 | +2,12 % | $16,45 | $16,90 | $16,43 | 3,65M |
| 2026-10-07 | $16,49 | -4,79 % | $16,24 | $16,65 | $16,09 | 4,61M |
| 2026-10-06 | $17,32 | +0,12 % | $17,12 | $17,46 | $16,94 | 3,11M |
| 2026-10-05 | $17,30 | -0,46 % | $17,19 | $17,40 | $16,89 | 4,23M |
| 2026-10-02 | $17,38 | -0,80 % | $17,57 | $17,65 | $17,15 | 3,05M |
| 2026-10-01 | $17,52 | -1,13 % | $17,67 | $17,72 | $17,38 | 3,03M |
| 2026-09-30 | $17,72 | -1,45 % | $18,11 | $18,14 | $17,71 | 3,53M |
| 2026-09-29 | $17,98 | +1,35 % | $17,83 | $18,02 | $17,73 | 3,38M |
| 2026-09-28 | $17,74 | -6,48 % | $17,86 | $18,08 | $17,60 | 3,74M |
| 2026-09-25 | $18,97 | +2,26 % | $18,85 | $19,01 | $18,61 | 2,39M |
| 2026-09-24 | $18,55 | -0,96 % | $18,54 | $18,62 | $18,23 | 2,07M |
| 2026-09-23 | $18,73 | -5,50 % | $19,08 | $19,10 | $18,59 | 3,51M |
| 2026-09-22 | $19,82 | +4,32 % | $19,15 | $19,95 | $19,06 | 5,67M |
| 2026-09-21 | $19,00 | -4,62 % | $19,89 | $19,93 | $18,98 | 7,08M |
| 2026-09-18 | $19,92 | -0,30 % | $19,88 | $19,94 | $19,62 | 10,35M |
| 2026-09-17 | $19,98 | +3,95 % | $20,15 | $20,22 | $19,65 | 3,67M |
| 2026-09-16 | $19,22 | -1,64 % | $19,84 | $19,84 | $18,89 | 4,08M |
| 2026-09-15 | $19,54 | -0,46 % | $19,62 | $19,69 | $19,25 | 2,34M |
| 2026-09-14 | $19,63 | -4,89 % | $19,66 | $19,82 | $19,30 | 3,90M |
| 2026-09-11 | $20,64 | +2,23 % | $20,98 | $21,10 | $20,54 | 2,80M |
| 2026-09-10 | $20,19 | -2,93 % | $20,20 | $20,53 | $20,09 | 2,95M |
| 2026-09-09 | $20,80 | +2,82 % | $20,69 | $21,08 | $20,57 | 4,00M |
| 2026-09-08 | $20,23 | -0,20 % | $20,29 | $20,56 | $20,17 | 2,37M |
| 2026-09-04 | $20,27 | -2,36 % | $20,22 | $20,55 | $20,17 | 3,22M |
| 2026-09-03 | $20,76 | +6,74 % | $20,57 | $20,84 | $20,33 | 4,23M |
| 2026-09-02 | $19,45 | +1,14 % | $19,54 | $19,85 | $19,29 | 5,15M |
| 2026-09-01 | $19,23 | -2,14 % | $19,11 | $19,82 | $19,02 | 4,11M |
| 2026-08-31 | $19,65 | -2,87 % | $19,96 | $19,97 | $19,39 | 5,72M |
| 2026-08-28 | $20,23 | -3,80 % | $20,90 | $21,06 | $19,96 | 5,93M |
| 2026-08-27 | $21,03 | -6,24 % | $20,70 | $21,54 | $20,50 | 7,88M |
| 2026-08-26 | $22,43 | -2,27 % | $22,39 | $22,67 | $22,35 | 4,01M |
| 2026-08-25 | $22,95 | +0,61 % | $22,41 | $23,01 | $22,33 | 4,05M |
| 2026-08-24 | $22,81 | -3,10 % | $23,55 | $23,69 | $22,53 | 4,31M |
| 2026-08-21 | $23,54 | +6,90 % | $23,48 | $23,65 | $23,25 | 5,11M |
| 2026-08-20 | $22,02 | +4,41 % | $21,04 | $22,06 | $21,03 | 3,57M |
| 2026-08-19 | $21,09 | +9,39 % | $20,63 | $21,17 | $20,51 | 4,10M |
| 2026-08-18 | $19,28 | -3,74 % | $19,59 | $19,84 | $19,27 | 1,88M |
| 2026-08-17 | $20,03 | +3,03 % | $19,83 | $20,23 | $19,70 | 2,25M |
| 2026-08-14 | $19,44 | +0,93 % | $19,38 | $19,56 | $19,27 | 2,38M |
| 2026-08-13 | $19,26 | -3,02 % | $19,26 | $19,50 | $19,18 | 2,69M |
| 2026-08-12 | $19,86 | +1,79 % | $20,20 | $20,22 | $19,66 | 2,27M |
| 2026-08-11 | $19,51 | -1,96 % | $19,45 | $19,63 | $19,22 | 3,30M |
| 2026-08-10 | $19,90 | +1,02 % | $19,46 | $20,00 | $19,11 | 2,10M |
| 2026-08-07 | $19,70 | +9,14 % | $20,01 | $20,14 | $19,40 | 5,50M |
| 2026-08-06 | $18,05 | -0,17 % | $17,75 | $18,24 | $17,72 | 2,32M |
| 2026-08-05 | $18,08 | +7,11 % | $18,08 | $18,40 | $17,94 | 3,82M |
| 2026-08-04 | $16,88 | +2,49 % | $17,05 | $17,18 | $16,85 | 2,52M |
| 2026-08-03 | $16,47 | +4,57 % | $15,99 | $16,49 | $15,88 | 2,54M |
| 2026-07-31 | $15,75 | -2,48 % | $15,81 | $15,93 | $15,35 | 1,92M |
| 2026-07-30 | $16,15 | +3,99 % | $15,87 | $16,17 | $15,56 | 2,45M |
| 2026-07-29 | $15,53 | 0,00 % | $15,50 | $16,05 | $15,22 | 3,52M |
| 2026-07-28 | $15,53 | -2,14 % | $15,55 | $15,79 | $15,35 | 1,63M |
| 2026-07-27 | $15,87 | 0,00 % | $15,91 | $16,03 | $15,53 | 1,95M |
| 2026-07-24 | $15,87 | +2,45 % | $15,84 | $16,13 | $15,68 | 2,83M |
| 2026-07-23 | $15,49 | -2,46 % | $15,38 | $15,62 | $15,26 | 3,08M |
| 2026-07-22 | $15,88 | +3,59 % | $15,82 | $16,16 | $15,78 | 2,39M |
| 2026-07-21 | $15,33 | +6,98 % | $14,96 | $15,39 | $14,80 | 3,33M |
| 2026-07-20 | $14,33 | -2,18 % | $14,52 | $14,62 | $14,28 | 2,82M |
| 2026-07-17 | $14,65 | -0,88 % | $14,39 | $14,77 | $14,30 | 2,45M |
| 2026-07-16 | $14,78 | -2,44 % | $14,99 | $15,02 | $14,72 | 3,08M |
| 2026-07-15 | $15,15 | -0,59 % | $15,21 | $15,37 | $14,88 | 2,37M |
| 2026-07-14 | $15,24 | +1,67 % | $15,42 | $15,57 | $15,12 | 2,83M |
| 2026-07-13 | $14,99 | -0,79 % | $14,99 | $15,13 | $14,78 | 3,72M |
| 2026-07-10 | $15,11 | +0,60 % | $14,98 | $15,26 | $14,94 | 2,66M |
| 2026-07-09 | $15,02 | +4,09 % | $15,03 | $15,08 | $14,84 | 3,44M |
| 2026-07-08 | $14,43 | -6,30 % | $14,80 | $14,94 | $14,19 | 4,79M |
| 2026-07-07 | $15,40 | -5,46 % | $16,00 | $16,24 | $15,27 | 3,54M |
| 2026-07-06 | $16,29 | +1,24 % | $16,42 | $16,49 | $15,99 | 3,20M |
| 2026-07-02 | $16,09 | +5,99 % | $16,05 | $16,50 | $15,75 | 5,48M |
| 2026-07-01 | $15,18 | -0,20 % | $15,20 | $15,81 | $15,14 | 3,16M |
| 2026-06-30 | $15,21 | +0,20 % | $15,47 | $15,47 | $15,00 | 3,81M |
| 2026-06-29 | $15,18 | -2,25 % | $15,42 | $15,44 | $15,03 | 2,82M |
| 2026-06-26 | $15,53 | +2,71 % | $15,51 | $15,87 | $15,46 | 3,74M |
| 2026-06-25 | $15,12 | +3,63 % | $15,15 | $15,39 | $14,78 | 3,54M |
| 2026-06-24 | $14,59 | -5,32 % | $14,50 | $14,92 | $14,46 | 4,25M |
| 2026-06-23 | $15,41 | -4,52 % | $15,40 | $15,84 | $15,38 | 3,43M |
| 2026-06-22 | $16,14 | -5,11 % | $16,13 | $16,30 | $15,95 | 3,29M |
| 2026-06-18 | $17,01 | -0,53 % | $17,28 | $17,65 | $16,71 | 6,91M |
| 2026-06-17 | $17,10 | -3,82 % | $17,85 | $18,18 | $17,07 | 5,80M |
| 2026-06-16 | $17,78 | +1,48 % | $17,59 | $17,92 | $17,52 | 2,99M |
| 2026-06-15 | $17,52 | +10,47 % | $17,52 | $17,85 | $17,33 | 5,48M |
| 2026-06-12 | $15,86 | +4,27 % | $15,67 | $16,02 | $15,48 | 4,46M |
| 2026-06-11 | $15,21 | +5,48 % | $14,48 | $15,33 | $14,33 | 5,06M |
| 2026-06-10 | $14,42 | -3,99 % | $14,40 | $14,84 | $14,38 | 7,24M |
| 2026-06-09 | $15,02 | -2,09 % | $15,46 | $15,51 | $14,48 | 4,58M |
| 2026-06-08 | $15,34 | -2,36 % | $15,56 | $15,69 | $15,28 | 3,61M |
| 2026-06-05 | $15,71 | -9,24 % | $16,62 | $16,65 | $15,64 | 6,45M |
| 2026-06-04 | $17,31 | +1,11 % | $17,47 | $17,64 | $17,09 | 2,01M |