Sibanye Stillwater Limited SBSW
NYSE
$9,91+0,02 (+0,20 %)
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 | $9,89 | -1,10 % | $9,94 | $10,04 | $9,80 | 3,03M |
| 2026-10-09 | $10,00 | +0,91 % | $10,11 | $10,12 | $9,91 | 4,17M |
| 2026-10-08 | $9,91 | +2,38 % | $9,67 | $9,95 | $9,66 | 4,48M |
| 2026-10-07 | $9,68 | -3,30 % | $9,43 | $9,82 | $9,40 | 5,03M |
| 2026-10-06 | $10,01 | -0,10 % | $9,97 | $10,14 | $9,84 | 4,84M |
| 2026-10-05 | $10,02 | +0,60 % | $9,99 | $10,10 | $9,71 | 3,97M |
| 2026-10-02 | $9,96 | -0,50 % | $10,12 | $10,13 | $9,88 | 3,19M |
| 2026-10-01 | $10,01 | -1,96 % | $10,06 | $10,13 | $9,90 | 4,19M |
| 2026-09-30 | $10,21 | +0,20 % | $10,37 | $10,57 | $10,19 | 3,53M |
| 2026-09-29 | $10,19 | +0,49 % | $10,08 | $10,19 | $9,98 | 4,91M |
| 2026-09-28 | $10,14 | -4,43 % | $9,98 | $10,21 | $9,85 | 5,94M |
| 2026-09-25 | $10,61 | +3,21 % | $10,58 | $10,67 | $10,44 | 7,79M |
| 2026-09-24 | $10,28 | -2,56 % | $10,45 | $10,45 | $10,15 | 8,17M |
| 2026-09-23 | $10,55 | -7,54 % | $10,85 | $10,90 | $10,46 | 7,65M |
| 2026-09-22 | $11,41 | +2,52 % | $11,28 | $11,49 | $11,08 | 6,18M |
| 2026-09-21 | $11,13 | -4,55 % | $11,61 | $11,62 | $11,07 | 4,24M |
| 2026-09-18 | $11,66 | -3,24 % | $11,56 | $11,68 | $11,46 | 6,07M |
| 2026-09-17 | $12,05 | +3,88 % | $12,02 | $12,18 | $11,86 | 5,32M |
| 2026-09-16 | $11,60 | -2,03 % | $12,01 | $12,01 | $11,36 | 5,90M |
| 2026-09-15 | $11,84 | -0,59 % | $11,89 | $11,92 | $11,64 | 3,68M |
| 2026-09-14 | $11,91 | -5,02 % | $11,78 | $12,00 | $11,63 | 4,54M |
| 2026-09-11 | $12,54 | -0,24 % | $12,87 | $12,90 | $12,50 | 5,75M |
| 2026-09-10 | $12,57 | -4,19 % | $12,51 | $12,76 | $12,51 | 4,24M |
| 2026-09-09 | $13,12 | +1,71 % | $13,32 | $13,44 | $12,92 | 4,59M |
| 2026-09-08 | $12,90 | +0,86 % | $13,09 | $13,30 | $12,88 | 5,33M |
| 2026-09-04 | $12,79 | -2,52 % | $12,85 | $13,05 | $12,79 | 3,57M |
| 2026-09-03 | $13,12 | +4,46 % | $12,92 | $13,14 | $12,78 | 7,08M |
| 2026-09-02 | $12,56 | +7,72 % | $12,37 | $12,85 | $12,37 | 7,83M |
| 2026-09-01 | $11,66 | -1,60 % | $11,42 | $11,95 | $11,35 | 5,65M |
| 2026-08-31 | $11,85 | -1,99 % | $11,96 | $12,01 | $11,74 | 3,77M |
| 2026-08-28 | $12,09 | -1,39 % | $12,76 | $12,85 | $11,97 | 8,96M |
| 2026-08-27 | $12,26 | +1,41 % | $12,01 | $12,33 | $11,90 | 4,67M |
| 2026-08-26 | $12,09 | -3,51 % | $12,33 | $12,39 | $12,07 | 4,11M |
| 2026-08-25 | $12,53 | +0,48 % | $12,26 | $12,55 | $12,23 | 6,09M |
| 2026-08-24 | $12,47 | -0,87 % | $12,60 | $12,61 | $12,33 | 4,80M |
| 2026-08-21 | $12,58 | +6,43 % | $12,78 | $12,81 | $12,45 | 8,43M |
| 2026-08-20 | $11,82 | +1,98 % | $11,41 | $11,90 | $11,36 | 4,43M |
| 2026-08-19 | $11,59 | +9,75 % | $11,28 | $11,65 | $11,24 | 6,35M |
| 2026-08-18 | $10,56 | -3,74 % | $10,67 | $10,81 | $10,52 | 6,96M |
| 2026-08-17 | $10,97 | +1,86 % | $10,84 | $11,14 | $10,81 | 5,24M |
| 2026-08-14 | $10,77 | +2,77 % | $10,71 | $10,81 | $10,65 | 3,14M |
| 2026-08-13 | $10,48 | -2,15 % | $10,55 | $10,67 | $10,43 | 4,62M |
| 2026-08-12 | $10,71 | +0,94 % | $10,91 | $10,93 | $10,67 | 3,43M |
| 2026-08-11 | $10,61 | -0,56 % | $10,68 | $10,75 | $10,54 | 3,28M |
| 2026-08-10 | $10,67 | +0,28 % | $10,59 | $10,74 | $10,38 | 4,64M |
| 2026-08-07 | $10,64 | +7,58 % | $10,84 | $10,91 | $10,57 | 6,67M |
| 2026-08-06 | $9,89 | -0,30 % | $9,84 | $10,07 | $9,80 | 4,17M |
| 2026-08-05 | $9,92 | +3,77 % | $10,00 | $10,08 | $9,83 | 7,87M |
| 2026-08-04 | $9,56 | +6,94 % | $9,50 | $9,69 | $9,44 | 6,96M |
| 2026-08-03 | $8,94 | +1,13 % | $8,60 | $8,95 | $8,55 | 4,18M |
| 2026-07-31 | $8,84 | -2,75 % | $8,88 | $8,97 | $8,70 | 5,58M |
| 2026-07-30 | $9,09 | +6,32 % | $8,91 | $9,11 | $8,77 | 4,94M |
| 2026-07-29 | $8,55 | +2,03 % | $8,57 | $8,80 | $8,34 | 4,96M |
| 2026-07-28 | $8,38 | -1,99 % | $8,38 | $8,46 | $8,29 | 3,90M |
| 2026-07-27 | $8,55 | +2,27 % | $8,51 | $8,60 | $8,31 | 2,84M |
| 2026-07-24 | $8,36 | -0,83 % | $8,42 | $8,58 | $8,36 | 3,73M |
| 2026-07-23 | $8,43 | -3,88 % | $8,34 | $8,49 | $8,30 | 5,53M |
| 2026-07-22 | $8,77 | +2,10 % | $8,68 | $8,94 | $8,68 | 6,41M |
| 2026-07-21 | $8,59 | +7,38 % | $8,25 | $8,59 | $8,14 | 5,05M |
| 2026-07-20 | $8,00 | 0,00 % | $8,01 | $8,13 | $7,96 | 3,38M |
| 2026-07-17 | $8,00 | -1,48 % | $7,91 | $8,13 | $7,87 | 4,66M |
| 2026-07-16 | $8,12 | -4,92 % | $8,33 | $8,34 | $8,06 | 5,69M |
| 2026-07-15 | $8,54 | -0,35 % | $8,63 | $8,68 | $8,33 | 4,84M |
| 2026-07-14 | $8,57 | +1,78 % | $8,69 | $8,75 | $8,54 | 4,21M |
| 2026-07-13 | $8,42 | -1,52 % | $8,47 | $8,55 | $8,29 | 3,60M |
| 2026-07-10 | $8,55 | -0,12 % | $8,51 | $8,64 | $8,44 | 4,15M |
| 2026-07-09 | $8,56 | +3,51 % | $8,55 | $8,58 | $8,40 | 4,36M |
| 2026-07-08 | $8,27 | -2,93 % | $8,25 | $8,35 | $8,02 | 6,27M |
| 2026-07-07 | $8,52 | -4,91 % | $8,90 | $8,95 | $8,42 | 4,65M |
| 2026-07-06 | $8,96 | 0,00 % | $9,09 | $9,16 | $8,84 | 5,23M |
| 2026-07-02 | $8,96 | +5,29 % | $8,84 | $9,16 | $8,72 | 9,67M |
| 2026-07-01 | $8,51 | +0,24 % | $8,35 | $8,87 | $8,34 | 5,71M |
| 2026-06-30 | $8,49 | -1,51 % | $8,61 | $8,68 | $8,43 | 5,59M |
| 2026-06-29 | $8,62 | -2,82 % | $8,74 | $8,76 | $8,47 | 5,75M |
| 2026-06-26 | $8,87 | +0,80 % | $8,89 | $9,06 | $8,83 | 7,27M |
| 2026-06-25 | $8,80 | +2,44 % | $8,90 | $8,92 | $8,63 | 4,84M |
| 2026-06-24 | $8,59 | -4,56 % | $8,45 | $8,76 | $8,43 | 6,69M |
| 2026-06-23 | $9,00 | -3,74 % | $8,90 | $9,09 | $8,86 | 6,62M |
| 2026-06-22 | $9,35 | -3,31 % | $9,31 | $9,43 | $9,28 | 5,48M |
| 2026-06-18 | $9,67 | -4,73 % | $10,11 | $10,14 | $9,58 | 6,44M |
| 2026-06-17 | $10,15 | -5,67 % | $10,62 | $10,84 | $10,14 | 6,57M |
| 2026-06-16 | $10,76 | +0,37 % | $10,86 | $10,92 | $10,57 | 4,02M |
| 2026-06-15 | $10,72 | +8,72 % | $10,92 | $11,08 | $10,63 | 5,85M |
| 2026-06-12 | $9,86 | +1,23 % | $9,71 | $9,91 | $9,65 | 5,81M |
| 2026-06-11 | $9,74 | +7,27 % | $9,03 | $9,75 | $9,00 | 7,10M |
| 2026-06-10 | $9,08 | -5,32 % | $9,24 | $9,41 | $9,06 | 7,55M |
| 2026-06-09 | $9,59 | -1,34 % | $9,87 | $9,89 | $9,21 | 6,03M |
| 2026-06-08 | $9,72 | -3,95 % | $9,91 | $10,05 | $9,67 | 4,97M |
| 2026-06-05 | $10,12 | -9,40 % | $10,67 | $10,67 | $10,05 | 5,91M |
| 2026-06-04 | $11,17 | +0,63 % | $11,44 | $11,45 | $11,10 | 3,40M |