7,985€
-9,96%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,09 | 8,09 | 8,08 | 8,08 | -8,93% | 130,00 |
| 02.04.2025 | 8,87 | 8,87 | 8,87 | 8,87 | 1,03% | 21,00 |
| 01.04.2025 | 8,83 | 8,83 | 8,78 | 8,78 | -0,70% | 18,00 |
| 31.03.2025 | 8,82 | 8,84 | 8,82 | 8,84 | -1,16% | 2.224,00 |
| 28.03.2025 | 9,10 | 9,10 | 8,94 | 8,94 | -1,24% | 32,00 |
| 27.03.2025 | 9,24 | 9,26 | 8,98 | 9,06 | -2,14% | - |
| 26.03.2025 | 9,34 | 9,34 | 9,25 | 9,25 | -2,49% | 32,00 |
| 25.03.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -1,17% | 4.000,00 |
| 24.03.2025 | 9,49 | 9,68 | 9,48 | 9,60 | 1,89% | - |
| 21.03.2025 | 9,54 | 9,54 | 9,39 | 9,42 | -1,04% | - |
| 20.03.2025 | 9,51 | 9,72 | 9,44 | 9,52 | 0,42% | - |
| 19.03.2025 | 9,51 | 9,64 | 9,48 | 9,48 | 0,05% | - |
| 18.03.2025 | 9,63 | 9,65 | 9,45 | 9,48 | -1,64% | - |
| 17.03.2025 | 9,52 | 9,64 | 9,42 | 9,64 | 1,77% | - |
| 14.03.2025 | 9,47 | 9,47 | 9,47 | 9,47 | 0,18% | 37,00 |
| 13.03.2025 | 9,32 | 9,50 | 9,28 | 9,45 | 1,57% | - |
| 12.03.2025 | 9,52 | 9,67 | 9,30 | 9,31 | 0,27% | - |
| 11.03.2025 | 9,28 | 9,28 | 9,28 | 9,28 | 0,43% | 20,00 |
| 10.03.2025 | 9,18 | 9,24 | 9,18 | 9,24 | -2,82% | 2.321,00 |
| 07.03.2025 | 9,71 | 9,76 | 9,27 | 9,51 | -2,18% | - |
| 06.03.2025 | 9,91 | 9,91 | 9,61 | 9,72 | -2,02% | - |
| 05.03.2025 | 9,96 | 9,96 | 9,71 | 9,92 | -0,09% | - |
| 04.03.2025 | 9,92 | 10,00 | 9,66 | 9,93 | 1,11% | - |
| 03.03.2025 | 9,98 | 9,98 | 9,82 | 9,82 | 0,12% | 3,00 |
| 28.02.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -0,19% | 40,00 |
| 27.02.2025 | 9,71 | 9,86 | 9,63 | 9,83 | 2,17% | - |
| 26.02.2025 | 9,62 | 9,62 | 9,62 | 9,62 | 0,71% | 30,00 |
| 25.02.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -0,54% | 1.334,00 |
| 24.02.2025 | 9,92 | 9,92 | 9,60 | 9,60 | -6,32% | 9.588,00 |
| 21.02.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 1,49% | 1.200,00 |
| 20.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,10% | 4,00 |
| 19.02.2025 | 10,28 | 10,28 | 10,09 | 10,09 | 0,45% | 1.231,00 |
| 18.02.2025 | 9,88 | 10,05 | 9,88 | 10,05 | 3,88% | 13.377,00 |
| 17.02.2025 | 9,67 | 9,67 | 9,67 | 9,67 | 0,62% | 500,00 |
| 14.02.2025 | 9,59 | 9,80 | 9,50 | 9,61 | 1,07% | 2.137,00 |
| 13.02.2025 | 9,15 | 9,51 | 9,15 | 9,51 | 6,47% | 28,00 |
| 12.02.2025 | 9,01 | 9,15 | 8,93 | 8,93 | -2,93% | 3.890,00 |
| 11.02.2025 | 8,10 | 9,52 | 7,60 | 9,20 | -15,40% | 43.391,00 |
| 10.02.2025 | 10,73 | 10,89 | 10,73 | 10,88 | 0,95% | 472,00 |
| 07.02.2025 | 10,94 | 10,98 | 10,73 | 10,77 | -1,35% | - |
| 06.02.2025 | 10,99 | 11,12 | 10,83 | 10,92 | 2,49% | - |
| 05.02.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 0,57% | 60,00 |
| 04.02.2025 | 10,36 | 10,60 | 10,36 | 10,60 | -3,37% | 1.196,00 |
| 03.02.2025 | 10,95 | 10,97 | 10,95 | 10,97 | 0,78% | 5,00 |
| 31.01.2025 | 10,95 | 11,15 | 10,85 | 10,88 | -0,21% | - |
| 30.01.2025 | 10,96 | 11,35 | 10,88 | 10,90 | -0,48% | - |
| 29.01.2025 | 11,07 | 11,16 | 10,95 | 10,96 | -0,36% | - |
| 28.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,14% | 400,00 |
| 27.01.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -4,01% | 1.170,00 |
| 24.01.2025 | 11,57 | 11,57 | 11,47 | 11,47 | -2,26% | 276,00 |
| 23.01.2025 | 11,79 | 11,84 | 11,64 | 11,74 | -0,53% | - |
| 22.01.2025 | 11,97 | 12,11 | 11,77 | 11,80 | -1,36% | - |
| 21.01.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,10% | 1.824,00 |
| 20.01.2025 | 12,03 | 12,04 | 11,93 | 11,95 | -0,48% | - |
| 17.01.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -0,48% | 100,00 |
| 16.01.2025 | 12,12 | 12,26 | 12,05 | 12,06 | -0,54% | - |
| 15.01.2025 | 12,01 | 12,35 | 11,99 | 12,13 | 1,13% | - |
| 14.01.2025 | 12,16 | 12,28 | 11,96 | 11,99 | -1,48% | - |
| 13.01.2025 | 12,16 | 12,25 | 12,02 | 12,17 | -5,31% | - |
| 10.01.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,89% | 373,00 |
| 09.01.2025 | 12,96 | 12,99 | 12,94 | 12,97 | 0,19% | - |
| 08.01.2025 | 12,81 | 13,00 | 12,77 | 12,95 | 1,25% | - |
| 07.01.2025 | 12,98 | 13,09 | 12,76 | 12,79 | -1,58% | - |
| 06.01.2025 | 13,14 | 13,17 | 12,95 | 12,99 | -1,22% | - |
| 03.01.2025 | 12,75 | 13,19 | 12,69 | 13,15 | 2,53% | - |
| 02.01.2025 | 12,88 | 12,88 | 12,83 | 12,83 | 0,47% | 7,00 |
| 30.12.2024 | 12,79 | 12,79 | 12,76 | 12,77 | -0,87% | 158,00 |
| 27.12.2024 | 13,15 | 13,16 | 12,77 | 12,88 | 0,41% | - |
| 23.12.2024 | 12,81 | 12,94 | 12,66 | 12,83 | 0,27% | - |
| 20.12.2024 | 12,62 | 12,79 | 12,62 | 12,79 | 0,00% | 506,00 |
| 19.12.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 0,51% | 16,00 |
| 18.12.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 1,07% | 440,00 |
| 17.12.2024 | 12,62 | 12,62 | 12,59 | 12,59 | -0,40% | 501,00 |
| 16.12.2024 | 12,66 | 12,66 | 12,64 | 12,64 | 0,32% | 342,00 |
| 13.12.2024 | 12,77 | 12,79 | 12,43 | 12,60 | -2,85% | - |
| 12.12.2024 | 12,47 | 12,97 | 12,47 | 12,97 | 2,59% | 7.780,00 |
| 11.12.2024 | 12,30 | 12,66 | 12,29 | 12,64 | 2,97% | - |
| 10.12.2024 | 12,31 | 12,39 | 12,15 | 12,28 | -0,41% | - |
| 09.12.2024 | 12,22 | 12,36 | 12,01 | 12,33 | 0,82% | - |
| 06.12.2024 | 12,13 | 12,42 | 12,08 | 12,23 | -0,22% | - |
| 05.12.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,85% | 72,00 |
| 04.12.2024 | 12,30 | 12,68 | 12,27 | 12,36 | 0,67% | - |
| 03.12.2024 | 12,33 | 12,34 | 12,20 | 12,28 | 2,31% | - |
| 02.12.2024 | 12,50 | 12,50 | 12,00 | 12,00 | -1,07% | 7,00 |
| 29.11.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 1,66% | 3.996,00 |
| 28.11.2024 | 11,92 | 11,94 | 11,91 | 11,93 | 0,57% | - |
| 27.11.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -0,40% | 1.100,00 |
| 26.11.2024 | 11,83 | 11,95 | 11,74 | 11,91 | -2,04% | - |
| 25.11.2024 | 11,88 | 12,16 | 11,88 | 12,16 | 1,16% | 370,00 |
| 22.11.2024 | 12,05 | 12,05 | 12,02 | 12,02 | 2,74% | 3.820,00 |
| 21.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,26% | 6.395,00 |
| 20.11.2024 | 11,18 | 11,80 | 11,18 | 11,67 | 1,21% | 1.300,00 |
| 19.11.2024 | 11,29 | 11,53 | 11,08 | 11,53 | 0,70% | - |
| 18.11.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 1,17% | 2.729,00 |
| 15.11.2024 | 11,70 | 11,72 | 11,25 | 11,32 | -4,01% | - |
| 14.11.2024 | 11,66 | 11,82 | 11,38 | 11,79 | -0,34% | - |
| 13.11.2024 | 11,85 | 11,85 | 11,83 | 11,83 | 1,07% | 2.040,00 |
| 12.11.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -0,49% | 117,00 |
| 11.11.2024 | 11,26 | 11,81 | 11,26 | 11,76 | 4,70% | - |
| 08.11.2024 | 11,09 | 11,50 | 11,07 | 11,24 | 0,54% | - |