10,580€
4,55%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 10,48 | 10,57 | 10,48 | 10,57 | 4,40% | 1.300,00 |
| 09.05.2024 | 10,12 | 10,12 | 10,12 | 10,12 | 0,80% | 1,00 |
| 08.05.2024 | 10,04 | 10,04 | 10,04 | 10,04 | -0,42% | 200,00 |
| 07.05.2024 | 10,07 | 10,22 | 10,03 | 10,08 | 0,07% | - |
| 06.05.2024 | 10,12 | 10,12 | 10,08 | 10,08 | -1,76% | 125,00 |
| 03.05.2024 | 10,34 | 10,34 | 10,26 | 10,26 | -2,15% | 618,00 |
| 02.05.2024 | 10,41 | 10,50 | 10,35 | 10,48 | 2,69% | 737,00 |
| 30.04.2024 | 10,20 | 10,21 | 10,20 | 10,21 | 17,22% | 4.112,00 |
| 29.04.2024 | 8,66 | 8,71 | 8,66 | 8,71 | 0,43% | 218,00 |
| 26.04.2024 | 8,59 | 8,87 | 8,51 | 8,67 | 1,26% | - |
| 25.04.2024 | 8,79 | 8,85 | 8,50 | 8,56 | -3,05% | - |
| 24.04.2024 | 8,83 | 8,83 | 8,83 | 8,83 | -2,41% | 300,00 |
| 23.04.2024 | 9,17 | 9,17 | 9,05 | 9,05 | -0,57% | 686,00 |
| 22.04.2024 | 9,10 | 9,23 | 8,95 | 9,10 | -1,88% | - |
| 19.04.2024 | 9,27 | 9,27 | 9,27 | 9,27 | -1,19% | 25,00 |
| 18.04.2024 | 9,39 | 9,39 | 9,39 | 9,39 | 0,01% | 300,00 |
| 17.04.2024 | 9,64 | 9,78 | 9,35 | 9,39 | -2,52% | - |
| 16.04.2024 | 9,72 | 9,79 | 9,50 | 9,63 | -3,86% | - |
| 15.04.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -1,33% | 6,00 |
| 12.04.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 0,30% | 4,00 |
| 11.04.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -2,83% | 100,00 |
| 10.04.2024 | 10,42 | 10,42 | 10,42 | 10,42 | 0,48% | 3,00 |
| 09.04.2024 | 11,83 | 11,83 | 10,37 | 10,37 | -13,63% | 690,00 |
| 08.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,18% | 200,00 |
| 05.04.2024 | 11,93 | 11,93 | 11,86 | 11,86 | -1,58% | 184,00 |
| 04.04.2024 | 12,28 | 12,46 | 11,99 | 12,05 | -1,81% | - |
| 03.04.2024 | 11,96 | 12,36 | 11,95 | 12,27 | 0,18% | - |
| 02.04.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -1,65% | 3,00 |
| 28.03.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -0,04% | 1,00 |
| 27.03.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 3,12% | 596,00 |
| 26.03.2024 | 11,94 | 12,31 | 11,93 | 12,08 | -0,51% | - |
| 25.03.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -0,63% | 2,00 |
| 22.03.2024 | 12,27 | 12,37 | 12,10 | 12,22 | 1,85% | - |
| 21.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,91% | 17,00 |
| 20.03.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 1,42% | 28,00 |
| 19.03.2024 | 11,42 | 11,67 | 11,36 | 11,61 | 1,73% | - |
| 18.03.2024 | 11,52 | 11,61 | 11,37 | 11,41 | 0,07% | - |
| 15.03.2024 | 11,88 | 11,88 | 11,39 | 11,41 | -2,98% | 233,00 |
| 14.03.2024 | 11,85 | 11,85 | 11,76 | 11,76 | 0,38% | 800,00 |
| 13.03.2024 | 11,81 | 11,81 | 11,71 | 11,71 | -1,47% | 92,00 |
| 12.03.2024 | 11,92 | 12,13 | 11,86 | 11,89 | -0,15% | - |
| 11.03.2024 | 11,93 | 12,07 | 11,85 | 11,90 | -0,38% | - |
| 08.03.2024 | 11,81 | 12,08 | 11,78 | 11,95 | -0,15% | - |
| 07.03.2024 | 11,97 | 11,97 | 11,97 | 11,97 | -0,42% | 14,00 |
| 06.03.2024 | 11,99 | 12,02 | 11,99 | 12,02 | 0,54% | 245,00 |
| 05.03.2024 | 12,04 | 12,24 | 11,82 | 11,95 | -1,12% | - |
| 04.03.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -2,07% | 100,00 |
| 01.03.2024 | 12,24 | 12,35 | 12,24 | 12,34 | 1,25% | 178,00 |
| 29.02.2024 | 11,90 | 12,25 | 11,85 | 12,19 | 3,24% | - |
| 28.02.2024 | 12,24 | 12,24 | 11,81 | 11,81 | -3,04% | 407,00 |
| 27.02.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -0,79% | 2,00 |
| 26.02.2024 | 12,24 | 12,53 | 12,07 | 12,27 | 0,14% | - |
| 23.02.2024 | 12,49 | 12,49 | 12,26 | 12,26 | -0,73% | 10,00 |
| 22.02.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -0,14% | 25,00 |
| 21.02.2024 | 12,44 | 12,44 | 12,25 | 12,36 | -0,60% | - |
| 20.02.2024 | 12,67 | 12,67 | 12,38 | 12,44 | -1,93% | - |
| 19.02.2024 | 12,69 | 12,71 | 12,67 | 12,68 | -0,14% | - |
| 16.02.2024 | 12,69 | 12,79 | 12,48 | 12,70 | 0,75% | - |
| 15.02.2024 | 13,22 | 13,22 | 12,61 | 12,61 | -4,07% | 52,00 |
| 14.02.2024 | 12,35 | 13,22 | 12,35 | 13,14 | 6,35% | - |
| 13.02.2024 | 12,93 | 12,93 | 12,36 | 12,36 | -4,96% | 1.370,00 |
| 12.02.2024 | 12,98 | 13,00 | 12,98 | 13,00 | 3,26% | 1.200,00 |
| 09.02.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 4,42% | 50,00 |
| 08.02.2024 | 12,00 | 12,32 | 11,98 | 12,06 | -2,80% | - |
| 07.02.2024 | 12,13 | 12,41 | 12,13 | 12,41 | 4,60% | 850,00 |
| 06.02.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -2,27% | 1.100,00 |
| 05.02.2024 | 12,12 | 12,14 | 12,12 | 12,14 | 0,91% | 332,00 |
| 02.02.2024 | 11,97 | 12,04 | 11,97 | 12,03 | 11,81% | 1.284,00 |
| 01.02.2024 | 10,94 | 10,94 | 10,76 | 10,76 | 0,75% | 853,00 |
| 31.01.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 3,24% | 1.000,00 |
| 30.01.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -2,41% | 192,00 |
| 29.01.2024 | 10,75 | 10,75 | 10,60 | 10,60 | 2,34% | 283,00 |
| 26.01.2024 | 10,29 | 10,43 | 10,26 | 10,35 | -1,96% | - |
| 25.01.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,24% | 1,00 |
| 24.01.2024 | 10,60 | 10,66 | 10,59 | 10,59 | -0,19% | 2.502,00 |
| 23.01.2024 | 10,76 | 10,76 | 10,61 | 10,61 | 0,24% | 21,00 |
| 22.01.2024 | 10,44 | 10,58 | 10,44 | 10,58 | 0,19% | 1.856,00 |
| 19.01.2024 | 10,88 | 10,95 | 10,54 | 10,56 | -2,22% | - |
| 18.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,33% | 42,00 |
| 17.01.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -2,18% | 100,00 |
| 16.01.2024 | 11,11 | 11,22 | 10,95 | 11,01 | -1,57% | - |
| 15.01.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 0,49% | 10,00 |
| 12.01.2024 | 11,14 | 11,30 | 11,09 | 11,13 | -0,09% | - |
| 11.01.2024 | 11,35 | 11,37 | 10,94 | 11,14 | -5,15% | - |
| 10.01.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 0,43% | 20,00 |
| 09.01.2024 | 11,62 | 11,70 | 11,28 | 11,69 | 0,34% | - |
| 08.01.2024 | 11,39 | 11,73 | 11,29 | 11,65 | 1,57% | - |
| 05.01.2024 | 11,36 | 11,47 | 11,36 | 11,47 | 0,48% | 193,00 |
| 04.01.2024 | 11,08 | 11,49 | 11,00 | 11,42 | 1,02% | - |
| 03.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -6,84% | 1.300,00 |
| 02.01.2024 | 11,94 | 12,13 | 11,94 | 12,13 | 4,57% | 203,00 |
| 29.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -0,62% | 121,00 |
| 28.12.2023 | 11,30 | 11,68 | 11,26 | 11,67 | 2,35% | - |
| 27.12.2023 | 11,41 | 11,41 | 11,41 | 11,41 | 1,65% | 100,00 |
| 22.12.2023 | 11,14 | 11,28 | 10,93 | 11,22 | 2,05% | - |
| 21.12.2023 | 11,50 | 11,50 | 11,00 | 11,00 | -0,14% | 1.859,00 |
| 20.12.2023 | 10,37 | 11,01 | 10,37 | 11,01 | 6,17% | 962,00 |
| 19.12.2023 | 10,37 | 10,37 | 10,37 | 10,37 | 2,29% | 144,00 |
| 18.12.2023 | 10,07 | 10,21 | 9,90 | 10,14 | 0,52% | - |
| 15.12.2023 | 10,05 | 10,09 | 9,90 | 10,09 | 4,94% | 395,00 |