12,970$
0,46%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 14,13 | 14,19 | 13,91 | 13,92 | -1,00% | 773.949,00 |
| 04.09.2024 | 14,14 | 14,22 | 13,96 | 14,06 | -0,81% | 656.988,00 |
| 03.09.2024 | 14,32 | 14,42 | 14,12 | 14,18 | -1,90% | 821.665,00 |
| 30.08.2024 | 14,68 | 14,77 | 14,43 | 14,45 | -1,43% | 1.056.715,00 |
| 29.08.2024 | 14,32 | 14,80 | 14,32 | 14,66 | 2,88% | 707.666,00 |
| 28.08.2024 | 14,27 | 14,43 | 14,10 | 14,25 | -0,63% | 786.753,00 |
| 27.08.2024 | 14,27 | 14,42 | 14,17 | 14,34 | -0,97% | 569.579,00 |
| 26.08.2024 | 14,46 | 14,50 | 14,23 | 14,48 | 0,49% | 602.556,00 |
| 23.08.2024 | 13,80 | 14,44 | 13,75 | 14,41 | 5,03% | 995.638,00 |
| 22.08.2024 | 14,00 | 14,04 | 13,69 | 13,72 | -1,79% | 425.336,00 |
| 21.08.2024 | 13,94 | 14,04 | 13,85 | 13,97 | 0,36% | 542.078,00 |
| 20.08.2024 | 14,10 | 14,11 | 13,91 | 13,92 | -1,14% | 571.464,00 |
| 19.08.2024 | 14,03 | 14,14 | 13,97 | 14,08 | 0,72% | 855.930,00 |
| 16.08.2024 | 13,97 | 14,20 | 13,94 | 13,98 | -0,21% | 1.150.359,00 |
| 15.08.2024 | 14,10 | 14,27 | 13,96 | 14,01 | 2,49% | 1.061.553,00 |
| 14.08.2024 | 13,61 | 13,96 | 13,50 | 13,67 | 0,96% | 656.389,00 |
| 13.08.2024 | 13,24 | 13,58 | 13,20 | 13,54 | 2,34% | 608.001,00 |
| 12.08.2024 | 13,12 | 13,23 | 13,00 | 13,23 | 0,76% | 583.835,00 |
| 09.08.2024 | 13,24 | 13,24 | 13,03 | 13,13 | -1,13% | 660.789,00 |
| 08.08.2024 | 13,09 | 13,35 | 12,98 | 13,28 | 2,95% | 751.976,00 |
| 07.08.2024 | 13,54 | 13,54 | 12,86 | 12,90 | -2,86% | 732.974,00 |
| 06.08.2024 | 13,25 | 13,54 | 12,95 | 13,28 | 1,07% | 823.869,00 |
| 05.08.2024 | 13,13 | 13,61 | 13,05 | 13,14 | -5,60% | 1.194.612,00 |
| 02.08.2024 | 14,07 | 14,38 | 13,79 | 13,92 | -3,87% | 1.583.563,00 |
| 01.08.2024 | 14,70 | 14,70 | 14,01 | 14,48 | -1,23% | 1.549.109,00 |
| 31.07.2024 | 14,32 | 14,88 | 14,21 | 14,66 | 2,95% | 3.161.963,00 |
| 30.07.2024 | 14,81 | 15,31 | 13,64 | 14,24 | 21,19% | 6.764.819,00 |
| 29.07.2024 | 12,11 | 12,11 | 11,70 | 11,75 | -2,33% | 1.807.955,00 |
| 26.07.2024 | 12,01 | 12,17 | 11,97 | 12,03 | 1,18% | 873.776,00 |
| 25.07.2024 | 12,04 | 12,15 | 11,87 | 11,89 | -0,59% | 729.367,00 |
| 24.07.2024 | 12,35 | 12,52 | 11,91 | 11,96 | -4,01% | 957.953,00 |
| 23.07.2024 | 12,53 | 12,57 | 12,39 | 12,46 | -0,88% | 846.583,00 |
| 22.07.2024 | 12,29 | 12,63 | 12,21 | 12,57 | 2,36% | 679.834,00 |
| 19.07.2024 | 12,46 | 12,46 | 12,27 | 12,28 | -1,13% | 571.903,00 |
| 18.07.2024 | 12,69 | 12,76 | 12,31 | 12,42 | -1,51% | 1.082.003,00 |
| 17.07.2024 | 12,51 | 12,73 | 12,51 | 12,61 | 0,24% | 1.282.820,00 |
| 16.07.2024 | 12,40 | 12,69 | 12,34 | 12,58 | 2,11% | 1.166.135,00 |
| 15.07.2024 | 12,03 | 12,32 | 11,89 | 12,32 | 3,44% | 1.402.317,00 |