8,960€
-3,55%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 9,41 | 9,50 | 8,98 | 9,00 | -3,12% | 2.535,00 |
| 13.10.2026 | 9,43 | 9,48 | 9,20 | 9,29 | -2,82% | - |
| 12.10.2026 | 9,56 | 9,56 | 9,56 | 9,56 | -3,63% | 70,00 |
| 09.10.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,81% | 741,00 |
| 08.10.2026 | 9,94 | 9,94 | 9,84 | 9,84 | -1,35% | 1.207,00 |
| 07.10.2026 | 9,99 | 10,05 | 9,94 | 9,98 | 0,15% | - |
| 06.10.2026 | 9,94 | 9,96 | 9,94 | 9,96 | -0,40% | 113,00 |
| 05.10.2026 | 9,90 | 10,00 | 9,90 | 10,00 | 0,60% | 837,00 |
| 02.10.2026 | 9,54 | 9,94 | 9,54 | 9,94 | 5,97% | 370,00 |
| 01.10.2026 | 9,38 | 9,38 | 9,38 | 9,38 | 0,00% | 380,00 |
| 30.09.2026 | 9,28 | 9,38 | 9,28 | 9,38 | 1,52% | 1.845,00 |
| 29.09.2026 | 9,32 | 9,44 | 9,24 | 9,24 | -0,22% | - |
| 28.09.2026 | 9,56 | 9,58 | 9,26 | 9,26 | -4,14% | 1.730,00 |
| 25.09.2026 | 9,58 | 9,78 | 9,58 | 9,66 | 0,63% | 7.080,00 |
| 24.09.2026 | 9,56 | 9,60 | 9,46 | 9,60 | -1,03% | 15.831,00 |
| 23.09.2026 | 9,82 | 9,84 | 9,70 | 9,70 | -1,02% | 247,00 |
| 22.09.2026 | 9,82 | 9,82 | 9,80 | 9,80 | 0,82% | 3.571,00 |
| 21.09.2026 | 9,62 | 9,78 | 9,62 | 9,72 | 3,85% | 470,00 |
| 18.09.2026 | 9,54 | 9,54 | 9,36 | 9,36 | -3,70% | 230,00 |
| 17.09.2026 | 9,72 | 9,72 | 9,72 | 9,72 | -4,71% | 120,00 |
| 16.09.2026 | 10,00 | 10,20 | 10,00 | 10,20 | 4,51% | 201,00 |
| 15.09.2026 | 9,66 | 9,76 | 9,62 | 9,76 | -2,40% | 206,00 |
| 14.09.2026 | 10,30 | 10,30 | 9,94 | 10,00 | -4,31% | 1.140,00 |
| 11.09.2026 | 10,10 | 10,45 | 10,10 | 10,45 | 2,45% | 252,00 |
| 10.09.2026 | 10,00 | 10,20 | 10,00 | 10,20 | -1,92% | 287,00 |
| 09.09.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 2,46% | 237,00 |
| 08.09.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 1,00% | 16,00 |
| 07.09.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 1,01% | 41,00 |
| 04.09.2026 | 9,95 | 10,10 | 9,95 | 9,95 | -0,50% | - |
| 03.09.2026 | 10,05 | 10,05 | 10,00 | 10,00 | 0,00% | 1.007,00 |
| 02.09.2026 | 10,15 | 10,20 | 10,00 | 10,00 | -1,48% | 689,00 |
| 01.09.2026 | 10,40 | 10,40 | 10,15 | 10,15 | -1,93% | 101,00 |
| 31.08.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -0,48% | - |
| 28.08.2026 | 10,60 | 10,60 | 10,40 | 10,40 | -2,35% | 780,00 |
| 27.08.2026 | 10,75 | 10,75 | 10,60 | 10,65 | -0,23% | 1.050,00 |
| 26.08.2026 | 10,60 | 10,68 | 10,55 | 10,68 | 1,67% | - |
| 25.08.2026 | 10,25 | 10,50 | 10,25 | 10,50 | 1,94% | 272,00 |
| 24.08.2026 | 10,60 | 10,60 | 10,30 | 10,30 | -3,29% | 178,00 |
| 21.08.2026 | 10,65 | 10,70 | 10,55 | 10,65 | 0,00% | 1.662,00 |
| 20.08.2026 | 10,70 | 10,70 | 10,65 | 10,65 | -1,84% | 292,00 |
| 19.08.2026 | 11,00 | 11,00 | 10,85 | 10,85 | -1,81% | 391,00 |
| 18.08.2026 | 11,60 | 11,65 | 11,05 | 11,05 | -4,74% | 1.974,00 |
| 17.08.2026 | 11,90 | 12,10 | 11,60 | 11,60 | -3,33% | 2.206,00 |
| 14.08.2026 | 11,80 | 12,10 | 11,80 | 12,00 | 6,67% | 6.891,00 |
| 13.08.2026 | 12,70 | 13,15 | 11,10 | 11,25 | 7,14% | 6.229,00 |
| 12.08.2026 | 10,15 | 10,50 | 10,15 | 10,50 | 5,00% | 600,00 |
| 11.08.2026 | 9,98 | 10,00 | 9,98 | 10,00 | -1,96% | 465,00 |
| 10.08.2026 | 10,20 | 10,30 | 10,05 | 10,20 | -0,49% | 393,00 |
| 07.08.2026 | 10,20 | 10,25 | 10,20 | 10,25 | 0,00% | 503,00 |
| 06.08.2026 | 10,25 | 10,25 | 10,25 | 10,25 | -1,91% | 50,00 |
| 05.08.2026 | 10,80 | 10,80 | 10,45 | 10,45 | 1,46% | 102,00 |
| 04.08.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | 59,00 |
| 03.08.2026 | 10,05 | 10,20 | 10,05 | 10,20 | 2,00% | 645,00 |
| 31.07.2026 | 9,84 | 10,00 | 9,84 | 10,00 | 3,31% | 3.091,00 |
| 30.07.2026 | 9,28 | 9,68 | 9,18 | 9,68 | 3,20% | 2.165,00 |
| 29.07.2026 | 9,62 | 9,62 | 9,26 | 9,38 | -3,10% | 893,00 |
| 28.07.2026 | 9,92 | 9,92 | 9,36 | 9,68 | -0,82% | 2.171,00 |
| 27.07.2026 | 9,88 | 9,88 | 9,62 | 9,76 | -1,01% | 700,00 |
| 24.07.2026 | 9,76 | 9,86 | 9,76 | 9,86 | -3,33% | 531,00 |
| 23.07.2026 | 10,50 | 10,50 | 10,20 | 10,20 | -2,86% | 230,00 |
| 22.07.2026 | 10,90 | 10,90 | 10,50 | 10,50 | -3,23% | 122,00 |
| 21.07.2026 | 10,60 | 10,85 | 10,60 | 10,85 | 2,84% | 875,00 |
| 20.07.2026 | 10,55 | 10,70 | 10,00 | 10,55 | -0,94% | 14.827,00 |
| 17.07.2026 | 10,50 | 10,75 | 10,15 | 10,65 | 0,00% | 1.299,00 |
| 16.07.2026 | 11,15 | 11,15 | 10,60 | 10,65 | -7,39% | 5.023,00 |
| 15.07.2026 | 11,90 | 11,90 | 11,50 | 11,50 | -3,77% | 180,00 |
| 14.07.2026 | 11,90 | 12,00 | 11,80 | 11,95 | -0,42% | 1.375,00 |
| 13.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,04% | 980,00 |
| 10.07.2026 | 12,55 | 12,60 | 12,25 | 12,25 | -2,00% | 971,00 |
| 09.07.2026 | 12,15 | 12,50 | 12,00 | 12,50 | 3,73% | 2.996,00 |
| 08.07.2026 | 11,65 | 12,05 | 11,45 | 12,05 | 2,12% | 8.310,00 |
| 07.07.2026 | 12,35 | 12,35 | 11,70 | 11,80 | -3,67% | 1.006,00 |
| 06.07.2026 | 12,95 | 13,05 | 12,25 | 12,25 | -4,30% | 6.839,00 |
| 03.07.2026 | 12,40 | 13,35 | 12,25 | 12,80 | 4,49% | 20.444,00 |
| 02.07.2026 | 13,35 | 13,35 | 12,15 | 12,25 | -11,87% | 24.441,00 |
| 01.07.2026 | 14,15 | 14,15 | 13,85 | 13,90 | -2,11% | 1.648,00 |
| 30.06.2026 | 13,90 | 14,25 | 13,90 | 14,20 | 7,58% | 161,00 |
| 29.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 2,72% | 300,00 |
| 26.06.2026 | 12,65 | 12,85 | 12,65 | 12,85 | -0,58% | 917,00 |
| 25.06.2026 | 12,80 | 13,20 | 12,58 | 12,93 | 0,98% | - |
| 24.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1,00 |
| 23.06.2026 | 12,95 | 12,95 | 12,80 | 12,80 | -4,48% | 235,00 |
| 22.06.2026 | 13,10 | 13,40 | 13,05 | 13,40 | 2,10% | 3.737,00 |
| 19.06.2026 | 13,13 | 13,18 | 13,13 | 13,13 | -0,94% | - |
| 18.06.2026 | 13,30 | 13,30 | 13,10 | 13,25 | 1,92% | 669,00 |
| 17.06.2026 | 12,75 | 13,00 | 12,70 | 13,00 | 1,96% | 703,00 |
| 16.06.2026 | 13,05 | 13,05 | 12,60 | 12,75 | -1,92% | 2.171,00 |
| 15.06.2026 | 13,20 | 13,50 | 13,00 | 13,00 | 2,36% | 3.623,00 |
| 12.06.2026 | 12,60 | 12,75 | 12,20 | 12,70 | 2,83% | 5.584,00 |
| 11.06.2026 | 11,60 | 12,45 | 11,60 | 12,35 | 5,11% | 56,00 |
| 10.06.2026 | 11,45 | 11,90 | 11,25 | 11,75 | 2,17% | 2.314,00 |
| 09.06.2026 | 12,15 | 12,40 | 11,35 | 11,50 | -6,88% | 1.546,00 |
| 08.06.2026 | 11,60 | 12,35 | 11,60 | 12,35 | 6,47% | 2.776,00 |
| 05.06.2026 | 12,55 | 12,60 | 11,60 | 11,60 | -7,57% | 15.986,00 |
| 04.06.2026 | 12,65 | 12,65 | 12,05 | 12,55 | -0,79% | 1.709,00 |
| 03.06.2026 | 13,35 | 13,35 | 12,65 | 12,65 | -6,99% | 2.549,00 |
| 02.06.2026 | 13,40 | 13,85 | 13,40 | 13,60 | 1,49% | 1.325,00 |
| 01.06.2026 | 13,05 | 13,65 | 12,85 | 13,40 | 2,29% | 2.936,00 |
| 29.05.2026 | 14,70 | 14,70 | 12,85 | 13,10 | -11,19% | 10.145,00 |
| 28.05.2026 | 15,00 | 15,05 | 14,30 | 14,75 | 0,00% | 1.895,00 |