Harmony Gold Mining Company Limited (HMY)

HMY
🏛️ Vereinigte Staaten →
18.12
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 6.23 6.28 6.07 6.15 4.6M
2023-12-28 6.36 6.38 6.12 6.14 3.4M
2023-12-27 6.42 6.52 6.34 6.36 3.3M
2023-12-26 6.32 6.40 6.22 6.31 1.8M
2023-12-22 6.49 6.58 6.30 6.31 3.1M
2023-12-21 6.34 6.37 6.26 6.30 2.8M
2023-12-20 6.31 6.36 6.17 6.18 4.2M
2023-12-19 6.14 6.45 6.13 6.32 6.9M
2023-12-18 5.96 6.01 5.86 5.96 3.8M
2023-12-15 6.05 6.11 5.98 6.04 11.2M
2023-12-14 6.25 6.36 5.98 6.09 6.1M
2023-12-13 5.41 5.90 5.41 5.90 6.1M
2023-12-12 5.63 5.68 5.41 5.57 8.6M
2023-12-11 5.90 6.11 5.87 6.10 5.7M
2023-12-08 5.81 5.96 5.80 5.92 4.4M
2023-12-07 6.05 6.07 5.89 5.96 3.3M
2023-12-06 6.06 6.16 5.96 6.01 4.0M
2023-12-05 6.01 6.07 5.89 5.97 5.4M
2023-12-04 6.12 6.17 6.00 6.08 6.4M
2023-12-01 6.21 6.34 6.18 6.29 7.1M
2023-11-30 6.10 6.25 6.06 6.24 4.1M
2023-11-29 6.25 6.32 6.15 6.25 4.7M
2023-11-28 6.05 6.23 6.04 6.22 5.9M
2023-11-27 5.93 5.95 5.80 5.90 4.0M
2023-11-24 5.75 5.85 5.71 5.76 2.9M
2023-11-22 5.77 5.79 5.63 5.73 3.3M
2023-11-21 5.60 5.80 5.59 5.70 7.1M
2023-11-20 5.43 5.53 5.41 5.49 3.2M
2023-11-17 5.52 5.52 5.37 5.44 3.7M
2023-11-16 5.33 5.60 5.32 5.45 5.9M
2023-11-15 5.45 5.46 5.32 5.37 6.0M
2023-11-14 5.13 5.47 5.11 5.41 10.9M
2023-11-13 4.84 4.88 4.72 4.73 4.6M
2023-11-10 4.50 4.53 4.42 4.47 3.0M
2023-11-09 4.68 4.73 4.51 4.54 6.7M
2023-11-08 4.72 4.81 4.64 4.68 3.2M
2023-11-07 4.73 4.77 4.62 4.74 3.7M
2023-11-06 4.91 4.98 4.87 4.90 3.0M
2023-11-03 4.60 4.98 4.58 4.94 6.9M
2023-11-02 4.58 4.60 4.42 4.47 3.0M
2023-11-01 4.47 4.57 4.46 4.53 3.2M
2023-10-31 4.56 4.64 4.47 4.49 3.4M
2023-10-30 4.73 4.73 4.59 4.62 3.0M
2023-10-27 4.71 4.77 4.55 4.70 5.0M
2023-10-26 4.74 4.77 4.67 4.72 4.3M
2023-10-25 4.72 4.81 4.67 4.68 4.1M
2023-10-24 4.64 4.79 4.61 4.77 3.8M
2023-10-23 4.85 4.93 4.74 4.83 5.0M
2023-10-20 4.86 5.10 4.85 4.92 6.8M
2023-10-19 4.87 4.87 4.73 4.85 5.0M
2023-10-18 5.03 5.08 4.85 4.89 7.1M
2023-10-17 4.95 5.07 4.94 5.06 4.1M
2023-10-16 4.95 5.00 4.82 4.95 5.7M
2023-10-13 4.68 4.92 4.59 4.86 8.5M
2023-10-12 4.56 4.60 4.42 4.47 4.1M
2023-10-11 4.53 4.58 4.43 4.54 7.7M
2023-10-10 4.24 4.30 4.18 4.25 5.1M
2023-10-09 4.04 4.07 3.97 4.04 3.4M
2023-10-06 3.77 3.87 3.76 3.85 3.5M
2023-10-05 3.67 3.79 3.66 3.74 3.3M
2023-10-04 3.75 3.77 3.68 3.73 3.6M
2023-10-03 3.59 3.79 3.57 3.76 6.6M
2023-10-02 3.57 3.62 3.51 3.54 5.2M
2023-09-29 3.85 3.86 3.69 3.76 5.8M
2023-09-28 3.83 3.90 3.81 3.88 5.0M
2023-09-27 4.07 4.07 3.85 3.88 4.3M
2023-09-26 4.15 4.24 4.11 4.11 4.0M
2023-09-25 4.26 4.26 4.06 4.15 4.5M
2023-09-22 4.47 4.49 4.28 4.29 2.4M
2023-09-21 4.37 4.48 4.32 4.36 3.2M
2023-09-20 4.27 4.63 4.27 4.53 5.2M
2023-09-19 4.29 4.31 4.14 4.19 3.0M
2023-09-18 4.34 4.38 4.30 4.33 3.0M
2023-09-15 4.28 4.45 4.27 4.31 7.1M
2023-09-14 4.18 4.27 4.13 4.22 2.4M
2023-09-13 4.21 4.26 4.20 4.25 1.5M
2023-09-12 4.17 4.26 4.15 4.21 1.7M
2023-09-11 4.23 4.27 4.18 4.19 1.7M
2023-09-08 4.14 4.21 4.12 4.14 2.1M
2023-09-07 4.23 4.23 4.12 4.16 2.3M
2023-09-06 4.08 4.32 4.07 4.19 5.4M
2023-09-05 4.10 4.15 4.04 4.04 2.7M
2023-09-01 4.27 4.30 4.16 4.16 3.3M
2023-08-31 4.19 4.24 4.10 4.12 2.7M
2023-08-30 4.22 4.32 4.15 4.17 2.4M
2023-08-29 4.03 4.11 3.99 4.09 3.1M
2023-08-28 4.01 4.15 3.98 4.10 2.8M
2023-08-25 4.11 4.19 4.01 4.05 3.5M
2023-08-24 4.02 4.11 3.95 4.06 5.5M
2023-08-23 3.81 4.07 3.81 4.06 6.8M
2023-08-22 3.56 3.57 3.50 3.55 2.3M
2023-08-21 3.52 3.53 3.46 3.52 2.5M
2023-08-18 3.43 3.52 3.41 3.51 2.8M
2023-08-17 3.73 3.74 3.49 3.54 5.1M
2023-08-16 3.83 3.92 3.81 3.84 3.5M
2023-08-15 3.86 3.93 3.82 3.87 3.5M
2023-08-14 3.79 3.88 3.76 3.87 3.0M
2023-08-11 3.88 3.93 3.87 3.90 1.9M
2023-08-10 3.98 4.00 3.90 3.92 2.4M
2023-08-09 3.91 3.93 3.87 3.92 1.8M
2023-08-08 3.88 3.96 3.86 3.93 2.3M
2023-08-07 3.97 3.98 3.88 3.91 1.7M
2023-08-04 3.94 4.01 3.91 3.92 2.5M
2023-08-03 3.89 3.94 3.84 3.86 2.6M
2023-08-02 3.98 4.01 3.85 3.88 3.8M
2023-08-01 4.12 4.14 4.04 4.06 2.9M
2023-07-31 4.24 4.33 4.22 4.29 4.9M
2023-07-28 4.30 4.33 4.26 4.30 1.7M
2023-07-27 4.36 4.39 4.18 4.19 3.4M
2023-07-26 4.49 4.49 4.36 4.45 2.3M
2023-07-25 4.49 4.52 4.44 4.49 1.9M
2023-07-24 4.52 4.53 4.43 4.46 1.9M
2023-07-21 4.46 4.52 4.46 4.50 1.6M
2023-07-20 4.64 4.64 4.49 4.51 3.1M
2023-07-19 4.63 4.65 4.51 4.57 2.7M
2023-07-18 4.66 4.70 4.61 4.63 3.4M
2023-07-17 4.52 4.61 4.45 4.58 2.7M
2023-07-14 4.50 4.66 4.50 4.60 3.1M
2023-07-13 4.56 4.57 4.44 4.48 2.9M
2023-07-12 4.22 4.45 4.20 4.42 3.9M
2023-07-11 4.04 4.14 4.03 4.08 3.6M
2023-07-10 3.86 4.03 3.86 3.99 2.7M
2023-07-07 3.92 3.96 3.86 3.92 3.2M
2023-07-06 4.05 4.05 3.87 3.88 3.8M
2023-07-05 4.28 4.28 4.10 4.10 2.7M
2023-07-03 4.23 4.28 4.21 4.28 1.8M
2023-06-30 4.11 4.21 4.08 4.20 2.5M
2023-06-29 4.03 4.16 3.98 4.15 2.3M
2023-06-28 4.08 4.12 4.05 4.07 3.0M
2023-06-27 4.23 4.24 4.04 4.07 3.2M
2023-06-26 4.25 4.27 4.18 4.21 2.1M
2023-06-23 4.27 4.33 4.21 4.23 2.9M
2023-06-22 4.14 4.23 4.12 4.22 2.2M
2023-06-21 4.19 4.20 4.12 4.16 2.9M
2023-06-20 4.36 4.37 4.23 4.26 3.2M
2023-06-16 4.55 4.57 4.39 4.51 10.4M
2023-06-15 4.56 4.59 4.50 4.56 3.5M
2023-06-14 4.60 4.66 4.49 4.53 4.4M
2023-06-13 4.66 4.70 4.46 4.48 3.3M
2023-06-12 4.62 4.66 4.54 4.66 3.0M
2023-06-09 4.60 4.61 4.51 4.52 4.0M
2023-06-08 4.64 4.71 4.56 4.60 3.7M
2023-06-07 4.65 4.81 4.56 4.56 3.9M
2023-06-06 4.60 4.61 4.52 4.57 2.4M
2023-06-05 4.59 4.64 4.55 4.62 2.7M
2023-06-02 4.75 4.80 4.60 4.62 3.3M
2023-06-01 4.73 4.88 4.70 4.79 4.1M
2023-05-31 4.61 4.79 4.59 4.71 3.9M
2023-05-30 4.71 4.71 4.60 4.61 5.0M
2023-05-26 4.68 4.72 4.61 4.66 3.1M
2023-05-25 4.59 4.64 4.54 4.58 2.4M
2023-05-24 4.78 4.80 4.65 4.68 3.0M
2023-05-23 4.74 4.84 4.74 4.79 3.1M
2023-05-22 4.83 4.88 4.78 4.80 3.2M
2023-05-19 4.85 4.95 4.78 4.82 4.3M
2023-05-18 4.81 4.90 4.74 4.83 5.4M
2023-05-17 4.98 5.00 4.85 4.87 6.1M
2023-05-16 5.11 5.19 4.98 5.03 4.8M
2023-05-15 5.15 5.21 5.12 5.15 2.4M
2023-05-12 5.00 5.15 4.96 5.10 3.6M
2023-05-11 5.11 5.14 4.98 4.98 4.4M
2023-05-10 5.24 5.29 5.15 5.21 5.4M
2023-05-09 5.24 5.27 5.11 5.14 5.5M
2023-05-08 5.36 5.37 5.23 5.28 6.7M
2023-05-05 5.12 5.25 5.03 5.21 8.6M
2023-05-04 5.16 5.43 5.14 5.18 9.7M
2023-05-03 4.92 5.07 4.89 4.99 6.7M
2023-05-02 4.57 4.87 4.56 4.87 5.0M
2023-05-01 4.67 4.67 4.47 4.54 3.2M
2023-04-28 4.57 4.66 4.55 4.61 2.5M
2023-04-27 4.46 4.58 4.38 4.57 3.6M
2023-04-26 4.60 4.61 4.47 4.49 3.2M
2023-04-25 4.49 4.59 4.44 4.55 3.1M
2023-04-24 4.53 4.56 4.46 4.50 5.1M
2023-04-21 4.41 4.49 4.36 4.39 4.2M
2023-04-20 4.46 4.51 4.39 4.42 3.9M
2023-04-19 4.36 4.40 4.31 4.33 3.9M
2023-04-18 4.54 4.65 4.50 4.51 3.9M
2023-04-17 4.51 4.57 4.41 4.43 4.0M
2023-04-14 4.61 4.66 4.49 4.59 4.8M
2023-04-13 4.71 4.79 4.66 4.72 6.4M
2023-04-12 4.62 4.62 4.44 4.50 4.2M
2023-04-11 4.52 4.62 4.47 4.48 5.5M
2023-04-10 4.45 4.50 4.40 4.43 3.0M
2023-04-06 4.50 4.55 4.43 4.54 3.3M
2023-04-05 4.55 4.65 4.44 4.51 5.7M
2023-04-04 4.24 4.42 4.19 4.35 4.7M
2023-04-03 4.10 4.22 4.06 4.17 3.0M
2023-03-31 4.17 4.18 4.05 4.10 3.7M
2023-03-30 4.08 4.19 4.05 4.18 3.5M
2023-03-29 4.01 4.09 4.00 4.01 2.0M
2023-03-28 4.03 4.12 3.96 4.10 3.6M
2023-03-27 3.91 3.99 3.85 3.96 3.1M
2023-03-24 4.07 4.10 3.98 4.05 5.2M
2023-03-23 4.00 4.04 3.91 3.98 4.2M
2023-03-22 3.83 4.00 3.82 3.94 5.4M
2023-03-21 3.82 3.84 3.66 3.73 5.5M
2023-03-20 3.90 3.96 3.83 3.94 4.7M
2023-03-17 3.54 3.86 3.50 3.77 25.3M
2023-03-16 3.54 3.58 3.44 3.48 4.4M
2023-03-15 3.67 3.73 3.57 3.61 5.7M
2023-03-14 3.52 3.62 3.46 3.58 5.0M
2023-03-13 3.52 3.67 3.39 3.46 13.3M
2023-03-10 3.07 3.29 3.07 3.16 5.8M
2023-03-09 2.97 3.01 2.96 2.98 3.4M
2023-03-08 2.98 3.05 2.94 2.97 2.7M
2023-03-07 3.07 3.08 2.93 2.95 3.5M
2023-03-06 3.19 3.21 3.10 3.12 1.9M
2023-03-03 3.15 3.26 3.15 3.24 2.5M
2023-03-02 3.05 3.09 3.04 3.07 3.0M
2023-03-01 3.05 3.15 3.01 3.11 3.1M
2023-02-28 3.01 3.11 2.99 3.09 5.2M
2023-02-27 3.02 3.05 2.99 2.99 1.8M
2023-02-24 2.98 3.01 2.97 2.99 2.3M
2023-02-23 3.06 3.08 3.01 3.03 1.7M
2023-02-22 2.99 3.08 2.98 3.01 3.9M
2023-02-21 3.20 3.24 3.14 3.18 2.2M
2023-02-17 3.21 3.28 3.15 3.24 2.4M
2023-02-16 3.19 3.27 3.18 3.23 3.1M
2023-02-15 3.21 3.24 3.18 3.24 2.6M
2023-02-14 3.29 3.35 3.28 3.33 2.4M
2023-02-13 3.34 3.36 3.28 3.29 2.0M
2023-02-10 3.34 3.35 3.27 3.31 2.6M
2023-02-09 3.52 3.55 3.34 3.36 3.2M
2023-02-08 3.53 3.58 3.47 3.48 3.2M
2023-02-07 3.52 3.64 3.51 3.55 6.9M
2023-02-06 3.42 3.43 3.36 3.39 3.1M
2023-02-03 3.50 3.58 3.42 3.44 4.0M
2023-02-02 3.78 3.81 3.57 3.61 4.6M
2023-02-01 3.63 3.75 3.53 3.70 5.3M
2023-01-31 3.51 3.54 3.47 3.51 3.7M
2023-01-30 3.59 3.61 3.51 3.52 3.8M
2023-01-27 3.68 3.69 3.59 3.59 3.4M
2023-01-26 3.83 3.85 3.72 3.75 2.3M
2023-01-25 3.68 3.80 3.68 3.78 2.3M
2023-01-24 3.72 3.79 3.66 3.76 3.0M
2023-01-23 3.78 3.83 3.70 3.82 2.8M
2023-01-20 3.74 3.84 3.73 3.84 2.6M
2023-01-19 3.75 3.83 3.72 3.78 3.5M
2023-01-18 3.92 3.94 3.71 3.72 3.9M
2023-01-17 3.91 3.93 3.77 3.82 3.9M
2023-01-13 4.05 4.13 3.99 4.07 3.8M
2023-01-12 4.08 4.11 3.97 4.01 3.8M
2023-01-11 4.03 4.05 3.91 3.99 3.6M
2023-01-10 3.95 3.98 3.88 3.95 2.6M
2023-01-09 3.93 3.99 3.87 3.90 4.8M
2023-01-06 3.84 3.87 3.77 3.83 4.1M
2023-01-05 3.72 3.76 3.63 3.76 2.8M
2023-01-04 3.69 3.79 3.64 3.78 4.8M
2023-01-03 3.47 3.62 3.47 3.52 4.3M