Sibanye Gold ADR

SBSW
🏛️ Allemagne →
9.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 4.88 4.98 4.88 4.98 0.0M
2023-12-28 5.05 5.10 4.96 5.00 0.0M
2023-12-27 5.10 5.25 5.00 5.15 0.0M
2023-12-22 5.00 5.20 5.00 5.20 0.0M
2023-12-21 4.90 5.10 4.90 5.05 0.0M
2023-12-20 5.10 5.10 4.88 4.88 0.0M
2023-12-19 4.82 5.15 4.80 5.05 0.1M
2023-12-18 4.80 4.82 4.80 4.80 0.0M
2023-12-15 4.78 4.84 4.70 4.84 0.0M
2023-12-14 4.36 4.80 4.36 4.76 0.0M
2023-12-13 4.06 4.30 4.02 4.30 0.0M
2023-12-12 4.40 4.40 4.14 4.20 0.0M
2023-12-11 4.42 4.48 4.42 4.42 0.0M
2023-12-08 4.38 4.52 4.30 4.52 0.0M
2023-12-07 4.34 4.44 4.22 4.40 0.0M
2023-12-06 4.12 4.34 4.12 4.30 0.0M
2023-12-05 4.12 4.16 4.06 4.12 0.0M
2023-12-04 4.36 4.36 4.12 4.12 0.0M
2023-12-01 4.06 4.32 4.06 4.32 0.0M
2023-11-30 4.14 4.18 4.04 4.06 0.0M
2023-11-29 4.28 4.28 4.10 4.10 0.0M
2023-11-28 4.12 4.20 4.06 4.20 0.0M
2023-11-27 4.04 4.08 3.98 4.08 0.0M
2023-11-24 3.98 4.06 3.88 4.04 0.0M
2023-11-23 4.10 4.10 3.92 3.92 0.0M
2023-11-22 3.94 4.18 3.80 4.08 0.0M
2023-11-21 4.40 4.40 3.62 3.96 0.2M
2023-11-20 4.74 4.82 4.74 4.82 0.0M
2023-11-17 4.74 4.86 4.70 4.86 0.0M
2023-11-16 4.84 4.90 4.74 4.74 0.0M
2023-11-15 4.90 5.00 4.86 4.88 0.0M
2023-11-14 4.40 4.90 4.40 4.90 0.0M
2023-11-13 4.48 4.54 4.46 4.52 0.0M
2023-11-10 4.68 4.70 4.34 4.34 0.0M
2023-11-09 4.70 4.76 4.64 4.70 0.0M
2023-11-08 4.94 4.94 4.72 4.72 0.0M
2023-11-07 5.05 5.05 4.82 4.86 0.0M
2023-11-06 5.10 5.25 5.10 5.10 0.0M
2023-11-03 4.68 5.10 4.68 5.10 0.0M
2023-11-02 4.80 4.82 4.56 4.82 0.0M
2023-11-01 4.74 4.76 4.68 4.68 0.0M
2023-10-31 4.84 4.98 4.84 4.92 0.0M
2023-10-30 4.92 4.96 4.86 4.86 0.0M
2023-10-27 4.84 4.90 4.76 4.90 0.0M
2023-10-26 4.64 4.92 4.44 4.92 0.0M
2023-10-25 4.90 4.90 4.58 4.66 0.0M
2023-10-24 4.92 4.94 4.70 4.94 0.0M
2023-10-23 5.25 5.25 5.00 5.00 0.0M
2023-10-20 5.20 5.30 5.05 5.30 0.0M
2023-10-19 5.25 5.25 5.20 5.25 0.0M
2023-10-18 5.65 5.70 5.35 5.35 0.0M
2023-10-17 5.65 5.80 5.65 5.80 0.0M
2023-10-16 5.60 5.90 5.60 5.70 0.0M
2023-10-13 5.40 5.85 5.40 5.80 0.0M
2023-10-12 5.75 5.75 5.35 5.40 0.0M
2023-10-11 5.50 5.55 5.45 5.55 0.0M
2023-10-10 5.45 5.50 5.40 5.45 0.0M
2023-10-09 5.15 5.45 5.10 5.40 0.0M
2023-10-06 5.05 5.10 5.00 5.10 0.0M
2023-10-05 5.10 5.10 4.98 5.00 0.0M
2023-10-04 5.25 5.25 5.15 5.15 0.0M
2023-10-03 5.25 5.30 5.15 5.25 0.0M
2023-10-02 5.85 5.90 5.60 5.60 0.0M
2023-09-29 5.95 6.05 5.95 5.95 0.0M
2023-09-28 5.80 5.95 5.80 5.95 0.0M
2023-09-27 5.85 5.90 5.80 5.90 0.0M
2023-09-26 6.05 6.10 5.90 5.95 0.0M
2023-09-25 6.05 6.15 6.05 6.15 0.0M
2023-09-21 6.25 6.25 6.00 6.15 0.0M
2023-09-20 6.25 6.55 6.15 6.40 0.0M
2023-09-19 6.15 6.40 6.15 6.35 0.0M
2023-09-18 6.40 6.40 6.15 6.30 0.0M
2023-09-15 6.10 6.30 5.95 6.30 0.0M
2023-09-14 5.65 6.00 5.60 6.00 0.0M
2023-09-12 5.30 5.45 5.20 5.45 0.0M
2023-09-11 5.20 5.35 5.20 5.30 0.0M
2023-09-08 5.20 5.25 5.10 5.10 0.0M
2023-09-07 5.20 5.25 5.20 5.20 0.0M
2023-09-06 5.20 5.30 5.15 5.25 0.0M
2023-09-05 5.60 5.60 5.15 5.30 0.0M
2023-09-04 5.55 5.65 5.55 5.55 0.0M
2023-09-01 5.50 5.60 5.35 5.60 0.0M
2023-08-31 5.95 5.95 5.60 5.60 0.0M
2023-08-30 5.80 5.90 5.70 5.90 0.0M
2023-08-29 6.55 6.60 5.80 6.05 0.0M
2023-08-28 6.50 6.50 6.45 6.45 0.0M
2023-08-25 6.40 6.40 6.30 6.35 0.0M
2023-08-24 6.30 6.45 6.30 6.35 0.0M
2023-08-23 6.05 6.30 6.05 6.30 0.0M
2023-08-22 5.80 5.95 5.80 5.90 0.0M
2023-08-21 5.85 5.85 5.65 5.75 0.0M
2023-08-18 5.70 5.70 5.55 5.70 0.0M
2023-08-17 5.70 5.75 5.60 5.75 0.0M
2023-08-16 5.70 5.70 5.70 5.70 0.0M
2023-08-15 5.90 5.90 5.55 5.80 0.0M
2023-08-14 6.10 6.10 5.80 5.85 0.0M
2023-08-11 6.30 6.30 6.20 6.20 0.0M
2023-08-10 6.05 6.30 5.90 6.25 0.0M
2023-08-09 6.05 6.10 6.05 6.05 0.0M
2023-08-08 6.00 6.00 5.95 6.00 0.0M
2023-08-07 6.30 6.30 6.10 6.15 0.0M
2023-08-04 6.15 6.30 6.10 6.30 0.0M
2023-08-03 6.15 6.20 6.05 6.20 0.0M
2023-08-02 6.30 6.35 6.05 6.20 0.0M
2023-08-01 7.05 7.05 6.35 6.45 0.0M
2023-07-31 6.90 7.05 6.80 7.05 0.0M
2023-07-28 6.70 6.80 6.65 6.80 0.0M
2023-07-27 6.70 7.00 6.70 6.70 0.0M
2023-07-26 6.70 6.70 6.60 6.60 0.0M
2023-07-25 6.50 6.65 6.50 6.65 0.0M
2023-07-24 6.60 6.75 6.50 6.55 0.0M
2023-07-21 6.55 6.55 6.55 6.55 0.0M
2023-07-20 6.50 6.60 6.50 6.50 0.0M
2023-07-19 6.50 6.50 6.50 6.50 0.0M
2023-07-18 6.50 6.60 6.50 6.60 0.0M
2023-07-17 6.45 6.50 6.30 6.45 0.0M
2023-07-14 6.45 6.45 6.40 6.40 0.0M
2023-07-13 6.25 6.45 6.25 6.40 0.0M
2023-07-12 6.00 6.25 5.95 6.25 0.0M
2023-07-11 5.75 5.90 5.65 5.90 0.0M
2023-07-10 5.55 5.70 5.55 5.70 0.0M
2023-07-07 5.55 5.70 5.50 5.70 0.0M
2023-07-06 5.75 5.80 5.60 5.65 0.0M
2023-07-05 5.75 5.85 5.75 5.80 0.0M
2023-07-04 5.95 6.00 5.95 6.00 0.0M
2023-07-03 5.80 5.85 5.70 5.85 0.0M
2023-06-30 5.80 5.80 5.65 5.75 0.0M
2023-06-29 5.60 5.70 5.50 5.70 0.0M
2023-06-28 5.65 5.65 5.55 5.65 0.0M
2023-06-27 5.80 5.80 5.65 5.65 0.0M
2023-06-26 5.95 5.95 5.80 5.85 0.0M
2023-06-23 6.15 6.15 5.75 5.80 0.0M
2023-06-22 6.15 6.15 5.90 5.95 0.0M
2023-06-21 6.30 6.30 6.10 6.15 0.0M
2023-06-20 6.75 6.75 6.45 6.45 0.0M
2023-06-19 6.80 6.85 6.80 6.85 0.0M
2023-06-16 6.75 6.80 6.70 6.80 0.0M
2023-06-15 6.85 6.85 6.55 6.60 0.0M
2023-06-14 6.80 6.80 6.80 6.80 0.0M
2023-06-13 6.70 6.75 6.70 6.70 0.0M
2023-06-12 6.85 6.85 6.55 6.65 0.0M
2023-06-09 6.90 6.90 6.65 6.65 0.0M
2023-06-08 6.80 6.90 6.80 6.90 0.0M
2023-06-07 6.95 7.00 6.80 6.85 0.0M
2023-06-06 6.95 6.95 6.70 6.80 0.0M
2023-06-05 6.85 6.85 6.75 6.85 0.0M
2023-06-02 7.00 7.00 6.70 6.70 0.0M
2023-06-01 6.60 6.80 6.55 6.80 0.0M
2023-05-31 6.60 6.75 6.55 6.70 0.0M
2023-05-30 6.55 6.70 6.55 6.60 0.0M
2023-05-29 6.65 6.70 6.55 6.55 0.0M
2023-05-26 6.60 6.75 6.60 6.60 0.0M
2023-05-25 6.95 6.95 6.60 6.70 0.0M
2023-05-24 7.15 7.15 6.85 6.95 0.0M
2023-05-23 7.20 7.20 7.00 7.10 0.0M
2023-05-22 7.15 7.20 7.15 7.20 0.0M
2023-05-19 7.10 7.20 7.05 7.10 0.0M
2023-05-18 7.20 7.20 7.00 7.10 0.0M
2023-05-17 7.15 7.15 7.05 7.10 0.0M
2023-05-16 7.35 7.35 7.20 7.30 0.0M
2023-05-15 7.15 7.35 7.15 7.15 0.0M
2023-05-12 7.30 7.30 7.20 7.20 0.0M
2023-05-11 7.20 7.30 7.10 7.20 0.0M
2023-05-10 7.60 7.70 7.20 7.55 0.0M
2023-05-09 8.40 8.40 7.70 7.70 0.0M
2023-05-08 8.60 9.00 8.60 9.00 0.0M
2023-05-05 8.85 8.85 8.80 8.80 0.0M
2023-05-04 8.35 8.55 8.25 8.45 0.0M
2023-05-03 8.00 8.25 8.00 8.25 0.0M
2023-05-02 8.00 8.05 7.85 7.85 0.0M
2023-04-28 8.05 8.10 7.95 8.10 0.0M
2023-04-27 8.05 8.05 7.90 7.90 0.0M
2023-04-26 8.05 8.05 7.85 7.95 0.0M
2023-04-25 8.00 8.00 7.90 7.90 0.0M
2023-04-24 8.30 8.35 8.10 8.10 0.0M
2023-04-21 8.20 8.35 8.20 8.30 0.0M
2023-04-20 8.30 8.30 8.30 8.30 0.0M
2023-04-19 8.40 8.45 8.30 8.45 0.0M
2023-04-18 7.95 8.70 7.95 8.70 0.0M
2023-04-17 8.00 8.00 7.80 7.85 0.0M
2023-04-14 8.30 8.30 7.80 7.85 0.0M
2023-04-13 7.85 8.30 7.85 8.30 0.0M
2023-04-12 7.85 7.85 7.70 7.70 0.0M
2023-04-11 7.65 7.75 7.65 7.75 0.0M
2023-04-06 7.50 7.60 7.50 7.55 0.0M
2023-04-05 7.75 7.75 7.75 7.75 0.0M
2023-04-04 7.55 7.75 7.55 7.75 0.0M
2023-04-03 7.60 7.70 7.55 7.60 0.0M
2023-03-31 7.80 7.80 7.65 7.65 0.0M
2023-03-30 7.80 7.90 7.65 7.90 0.0M
2023-03-29 7.60 7.80 7.60 7.75 0.0M
2023-03-28 7.65 7.80 7.65 7.80 0.0M
2023-03-27 7.50 7.55 7.45 7.45 0.0M
2023-03-24 7.65 7.65 7.50 7.50 0.0M
2023-03-23 7.70 7.80 7.65 7.75 0.0M
2023-03-22 7.60 8.15 7.60 8.15 0.0M
2023-03-21 7.85 7.85 7.75 7.80 0.0M
2023-03-20 8.00 8.00 7.75 7.75 0.0M
2023-03-17 7.85 7.90 7.85 7.90 0.0M
2023-03-16 7.80 7.90 7.65 7.70 0.0M
2023-03-15 7.80 8.00 7.60 7.85 0.0M
2023-03-14 8.15 8.15 7.75 7.95 0.0M
2023-03-13 7.85 8.35 7.85 8.20 0.0M
2023-03-10 7.85 7.90 7.70 7.70 0.0M
2023-03-09 7.60 7.80 7.60 7.80 0.0M
2023-03-08 7.60 7.80 7.55 7.55 0.0M
2023-03-07 7.65 7.65 7.50 7.55 0.0M
2023-03-06 7.95 7.95 7.55 7.55 0.0M
2023-03-03 7.60 8.00 7.60 7.85 0.0M
2023-03-02 7.50 7.80 7.50 7.80 0.0M
2023-03-01 7.75 7.75 7.55 7.70 0.0M
2023-02-28 7.95 7.95 7.55 7.80 0.0M
2023-02-27 7.90 8.00 7.90 7.90 0.0M
2023-02-24 8.30 8.30 7.90 8.10 0.0M
2023-02-23 8.35 8.35 7.90 8.30 0.0M
2023-02-22 8.30 8.30 7.70 8.10 0.0M
2023-02-21 8.55 8.55 7.95 8.00 0.0M
2023-02-20 8.65 8.85 8.65 8.85 0.0M
2023-02-17 8.65 8.75 8.65 8.65 0.0M
2023-02-16 8.95 8.95 8.65 8.80 0.0M
2023-02-15 9.10 9.10 8.70 8.90 0.0M
2023-02-14 9.25 9.30 8.95 9.10 0.0M
2023-02-13 9.25 9.40 9.15 9.35 0.0M
2023-02-10 9.00 9.20 9.00 9.20 0.0M
2023-02-09 9.55 9.65 9.20 9.20 0.0M
2023-02-08 9.95 9.95 9.85 9.85 0.0M
2023-02-07 9.70 9.70 9.70 9.70 0.0M
2023-02-06 9.65 9.75 9.55 9.55 0.0M
2023-02-03 9.90 10.00 9.75 9.75 0.0M
2023-02-02 9.85 10.10 9.60 10.10 0.0M
2023-02-01 9.60 9.85 9.60 9.70 0.0M
2023-01-31 9.55 10.00 9.55 10.00 0.0M
2023-01-30 9.70 10.00 9.70 10.00 0.0M
2023-01-27 10.20 10.20 9.85 9.85 0.0M
2023-01-26 10.10 10.20 10.10 10.20 0.0M
2023-01-25 10.10 10.30 10.00 10.30 0.0M
2023-01-24 10.80 10.80 10.20 10.20 0.0M
2023-01-23 10.70 10.70 10.60 10.60 0.0M
2023-01-20 10.60 10.70 10.60 10.70 0.0M
2023-01-19 10.50 10.80 10.30 10.80 0.0M
2023-01-18 11.00 11.10 10.70 10.70 0.0M
2023-01-17 10.90 11.00 10.70 10.70 0.0M
2023-01-16 11.50 11.50 11.20 11.20 0.0M
2023-01-13 11.50 11.50 11.50 11.50 0.0M
2023-01-12 11.60 11.60 11.30 11.30 0.0M
2023-01-11 11.50 11.70 11.50 11.50 0.0M
2023-01-10 11.00 11.00 11.00 11.00 0.0M
2023-01-09 11.10 11.60 11.00 11.00 0.0M
2023-01-06 11.10 11.10 10.90 10.90 0.0M
2023-01-05 10.50 11.00 10.50 10.50 0.0M
2023-01-04 10.70 10.70 10.70 10.70 0.0M
2023-01-03 10.30 10.30 10.30 10.30 0.0M