11,280$
-0,62%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 11,41 | 11,56 | 11,25 | 11,28 | -0,62% | 760.045,00 |
| 30.01.2025 | 11,54 | 11,85 | 11,30 | 11,35 | -0,35% | 1.251.715,00 |
| 29.01.2025 | 11,53 | 11,60 | 11,38 | 11,39 | -1,47% | 756.872,00 |
| 28.01.2025 | 11,60 | 11,67 | 11,45 | 11,56 | 0,00% | 754.676,00 |
| 27.01.2025 | 11,64 | 11,87 | 11,45 | 11,56 | -2,36% | 1.287.008,00 |
| 24.01.2025 | 12,24 | 12,24 | 11,82 | 11,84 | -3,27% | 727.458,00 |
| 23.01.2025 | 12,27 | 12,35 | 12,14 | 12,24 | -0,33% | 1.235.731,00 |
| 22.01.2025 | 12,38 | 12,79 | 12,25 | 12,28 | -1,37% | 1.267.683,00 |
| 21.01.2025 | 12,48 | 12,66 | 12,43 | 12,45 | 0,40% | 1.582.419,00 |
| 17.01.2025 | 12,59 | 12,59 | 12,23 | 12,40 | -0,16% | 1.049.434,00 |
| 16.01.2025 | 12,51 | 12,64 | 12,41 | 12,42 | -0,32% | 532.320,00 |
| 15.01.2025 | 12,70 | 12,78 | 12,45 | 12,46 | 0,81% | 596.867,00 |
| 14.01.2025 | 12,55 | 12,63 | 12,30 | 12,36 | -0,64% | 657.078,00 |
| 13.01.2025 | 12,35 | 12,50 | 12,27 | 12,44 | 0,00% | 756.176,00 |
| 10.01.2025 | 12,82 | 13,11 | 12,43 | 12,44 | -6,96% | 833.715,00 |
| 08.01.2025 | 13,15 | 13,41 | 13,11 | 13,37 | 0,98% | 1.378.666,00 |
| 07.01.2025 | 13,54 | 13,54 | 13,21 | 13,24 | -1,93% | 731.817,00 |
| 06.01.2025 | 13,52 | 13,68 | 13,46 | 13,50 | -0,37% | 918.653,00 |
| 03.01.2025 | 13,09 | 13,60 | 13,04 | 13,55 | 3,59% | 1.382.278,00 |
| 02.01.2025 | 13,34 | 13,45 | 12,99 | 13,08 | -1,13% | 763.937,00 |
| 31.12.2024 | 13,33 | 13,43 | 13,17 | 13,23 | -0,08% | 526.964,00 |
| 30.12.2024 | 13,30 | 13,42 | 13,04 | 13,24 | -1,56% | 884.240,00 |
| 27.12.2024 | 13,61 | 13,65 | 13,30 | 13,45 | -1,82% | 657.375,00 |
| 26.12.2024 | 13,40 | 13,75 | 13,36 | 13,70 | 1,93% | 731.417,00 |
| 24.12.2024 | 13,39 | 13,48 | 13,30 | 13,44 | 0,67% | 227.590,00 |
| 23.12.2024 | 13,28 | 13,47 | 13,16 | 13,35 | 0,23% | 748.031,00 |
| 20.12.2024 | 13,00 | 13,44 | 12,93 | 13,32 | 0,45% | 1.848.520,00 |
| 19.12.2024 | 12,94 | 13,34 | 12,83 | 13,26 | 3,51% | 1.363.103,00 |
| 18.12.2024 | 13,30 | 13,50 | 12,70 | 12,81 | -3,10% | 3.361.307,00 |
| 17.12.2024 | 13,33 | 13,38 | 13,19 | 13,22 | -1,05% | 1.150.856,00 |
| 16.12.2024 | 13,20 | 13,45 | 13,16 | 13,36 | 1,37% | 1.282.700,00 |
| 13.12.2024 | 13,40 | 13,45 | 13,05 | 13,18 | -1,35% | 1.213.497,00 |
| 12.12.2024 | 13,25 | 13,70 | 13,25 | 13,36 | 0,83% | 1.809.096,00 |
| 11.12.2024 | 13,01 | 13,28 | 13,00 | 13,25 | 2,40% | 950.452,00 |
| 10.12.2024 | 13,00 | 13,02 | 12,78 | 12,94 | -0,46% | 904.286,00 |
| 09.12.2024 | 13,00 | 13,06 | 12,72 | 13,00 | 0,85% | 675.916,00 |
| 06.12.2024 | 12,93 | 13,10 | 12,87 | 12,89 | 0,47% | 362.805,00 |
| 05.12.2024 | 12,96 | 13,09 | 12,80 | 12,83 | -1,08% | 478.125,00 |
| 04.12.2024 | 12,93 | 13,34 | 12,89 | 12,97 | 0,46% | 719.218,00 |
| 03.12.2024 | 12,93 | 12,97 | 12,82 | 12,91 | -0,23% | 538.355,00 |
| 02.12.2024 | 12,80 | 13,00 | 12,72 | 12,94 | 0,94% | 939.607,00 |
| 29.11.2024 | 12,60 | 12,84 | 12,60 | 12,82 | 2,07% | 465.831,00 |
| 27.11.2024 | 12,58 | 12,60 | 12,40 | 12,56 | 0,64% | 550.694,00 |
| 26.11.2024 | 12,34 | 12,50 | 12,33 | 12,48 | 0,73% | 540.230,00 |
| 25.11.2024 | 12,58 | 12,82 | 12,37 | 12,39 | -0,64% | 1.058.223,00 |
| 22.11.2024 | 12,49 | 12,63 | 12,44 | 12,47 | 3,23% | 605.318,00 |
| 20.11.2024 | 12,21 | 12,28 | 12,05 | 12,08 | -1,06% | 634.646,00 |
| 19.11.2024 | 11,82 | 12,23 | 11,53 | 12,21 | 2,18% | 850.260,00 |
| 18.11.2024 | 12,50 | 12,50 | 11,93 | 11,95 | 0,25% | 1.002.138,00 |
| 15.11.2024 | 12,40 | 12,40 | 11,86 | 11,92 | -3,87% | 1.360.764,00 |
| 14.11.2024 | 12,36 | 12,44 | 12,01 | 12,40 | 0,65% | 897.209,00 |
| 13.11.2024 | 12,58 | 12,59 | 12,26 | 12,32 | -2,07% | 1.104.200,00 |
| 12.11.2024 | 12,43 | 12,60 | 12,35 | 12,58 | 0,32% | 1.009.602,00 |
| 11.11.2024 | 12,20 | 12,59 | 12,11 | 12,54 | 4,07% | 1.000.042,00 |
| 08.11.2024 | 12,03 | 12,31 | 12,01 | 12,05 | 0,84% | 1.393.564,00 |
| 07.11.2024 | 12,02 | 12,22 | 11,85 | 11,95 | -0,50% | 807.882,00 |
| 06.11.2024 | 12,02 | 12,19 | 11,50 | 12,01 | 3,27% | 1.025.710,00 |
| 05.11.2024 | 11,08 | 11,74 | 11,02 | 11,63 | 4,59% | 1.302.694,00 |
| 04.11.2024 | 10,90 | 11,40 | 10,88 | 11,12 | 1,46% | 1.163.385,00 |
| 01.11.2024 | 11,05 | 11,16 | 10,82 | 10,96 | -1,08% | 1.759.605,00 |
| 31.10.2024 | 11,54 | 11,55 | 10,91 | 11,08 | -4,32% | 1.890.567,00 |
| 30.10.2024 | 11,13 | 11,62 | 11,06 | 11,58 | 4,32% | 2.456.604,00 |
| 29.10.2024 | 10,93 | 11,57 | 10,39 | 11,10 | -25,15% | 6.888.357,00 |
| 28.10.2024 | 14,83 | 15,46 | 14,69 | 14,83 | 0,34% | 2.120.932,00 |
| 25.10.2024 | 14,82 | 14,91 | 14,71 | 14,78 | 0,54% | 774.451,00 |
| 24.10.2024 | 14,48 | 14,72 | 14,42 | 14,70 | 1,73% | 573.874,00 |
| 23.10.2024 | 14,54 | 14,57 | 14,24 | 14,45 | -0,62% | 538.540,00 |
| 22.10.2024 | 14,30 | 14,59 | 14,21 | 14,54 | 1,18% | 417.619,00 |
| 21.10.2024 | 14,40 | 14,51 | 14,30 | 14,37 | -0,55% | 440.556,00 |
| 18.10.2024 | 14,49 | 14,55 | 14,37 | 14,45 | 0,14% | 561.763,00 |
| 17.10.2024 | 14,30 | 14,51 | 14,24 | 14,43 | 0,91% | 471.429,00 |
| 16.10.2024 | 14,28 | 14,34 | 14,17 | 14,30 | 0,92% | 566.856,00 |
| 15.10.2024 | 13,92 | 14,37 | 13,79 | 14,17 | 2,90% | 824.329,00 |
| 14.10.2024 | 13,71 | 13,79 | 13,57 | 13,77 | 0,73% | 313.029,00 |
| 11.10.2024 | 13,46 | 13,69 | 13,46 | 13,67 | 1,56% | 376.511,00 |
| 10.10.2024 | 13,55 | 13,55 | 13,36 | 13,46 | -0,96% | 365.583,00 |
| 09.10.2024 | 13,37 | 13,69 | 13,28 | 13,59 | 1,68% | 727.753,00 |
| 08.10.2024 | 13,31 | 13,71 | 13,29 | 13,37 | 0,94% | 635.193,00 |
| 07.10.2024 | 13,63 | 13,72 | 13,20 | 13,24 | -3,78% | 985.216,00 |
| 04.10.2024 | 13,95 | 13,98 | 13,71 | 13,76 | 0,18% | 637.920,00 |
| 03.10.2024 | 13,76 | 13,85 | 13,55 | 13,74 | -1,04% | 543.802,00 |
| 02.10.2024 | 13,84 | 14,05 | 13,80 | 13,88 | -0,50% | 451.218,00 |
| 01.10.2024 | 14,58 | 14,58 | 13,92 | 13,95 | -4,26% | 686.941,00 |
| 30.09.2024 | 14,40 | 14,75 | 14,28 | 14,57 | 0,55% | 1.018.866,00 |
| 27.09.2024 | 14,63 | 14,78 | 14,47 | 14,49 | 0,07% | 962.692,00 |
| 26.09.2024 | 14,41 | 14,50 | 14,31 | 14,48 | 1,76% | 841.477,00 |
| 25.09.2024 | 14,38 | 14,51 | 14,21 | 14,23 | -1,18% | 820.861,00 |
| 24.09.2024 | 14,25 | 14,50 | 14,15 | 14,40 | 1,12% | 809.118,00 |
| 23.09.2024 | 14,22 | 14,44 | 14,17 | 14,24 | 1,28% | 656.485,00 |
| 20.09.2024 | 14,06 | 14,26 | 13,98 | 14,06 | -0,50% | 1.064.013,00 |
| 19.09.2024 | 13,96 | 14,15 | 13,59 | 14,13 | 3,97% | 898.914,00 |
| 18.09.2024 | 13,57 | 13,87 | 13,35 | 13,59 | 0,00% | 1.124.645,00 |
| 17.09.2024 | 13,50 | 13,75 | 13,46 | 13,59 | 1,04% | 674.654,00 |
| 16.09.2024 | 13,41 | 13,52 | 13,19 | 13,45 | 0,30% | 722.311,00 |
| 13.09.2024 | 13,85 | 13,98 | 13,36 | 13,41 | -2,86% | 2.186.532,00 |
| 12.09.2024 | 13,96 | 13,96 | 13,72 | 13,81 | -0,25% | 1.064.174,00 |
| 11.09.2024 | 13,48 | 14,01 | 13,40 | 13,84 | 1,91% | 2.286.323,00 |
| 10.09.2024 | 13,42 | 13,76 | 13,35 | 13,58 | 1,65% | 2.030.713,00 |
| 09.09.2024 | 13,34 | 13,60 | 13,05 | 13,36 | 0,30% | 658.235,00 |
| 06.09.2024 | 13,88 | 13,91 | 13,13 | 13,32 | -4,31% | 1.217.076,00 |