9,460$
4,53%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 9,15 | 9,50 | 9,12 | 9,46 | 4,53% | 859.577,00 |
| 02.06.2025 | 9,00 | 9,09 | 8,95 | 9,05 | 0,39% | 706.516,00 |
| 30.05.2025 | 9,12 | 9,13 | 8,96 | 9,02 | -1,90% | 654.263,00 |
| 29.05.2025 | 9,27 | 9,29 | 9,07 | 9,19 | 0,22% | 588.271,00 |
| 28.05.2025 | 9,15 | 9,23 | 9,06 | 9,17 | 0,33% | 576.171,00 |
| 27.05.2025 | 9,06 | 9,22 | 8,98 | 9,14 | 2,24% | 523.379,00 |
| 23.05.2025 | 8,96 | 9,00 | 8,91 | 8,94 | -1,65% | 613.530,00 |
| 22.05.2025 | 9,24 | 9,29 | 9,08 | 9,09 | -1,62% | 480.823,00 |
| 21.05.2025 | 9,19 | 9,37 | 9,12 | 9,24 | -1,07% | 778.831,00 |
| 20.05.2025 | 9,35 | 9,43 | 9,30 | 9,34 | -0,43% | 498.082,00 |
| 19.05.2025 | 9,43 | 9,46 | 9,35 | 9,38 | -1,68% | 500.800,00 |
| 16.05.2025 | 9,61 | 9,63 | 9,46 | 9,54 | -0,68% | 768.726,00 |
| 15.05.2025 | 9,60 | 9,67 | 9,53 | 9,61 | 0,05% | 573.506,00 |
| 14.05.2025 | 9,76 | 9,80 | 9,55 | 9,60 | -1,34% | 655.219,00 |
| 13.05.2025 | 9,72 | 9,87 | 9,66 | 9,73 | 0,10% | 630.340,00 |
| 12.05.2025 | 9,47 | 9,76 | 9,33 | 9,72 | 7,05% | 1.427.870,00 |
| 09.05.2025 | 9,10 | 9,22 | 9,05 | 9,08 | 0,00% | 760.003,00 |
| 08.05.2025 | 9,01 | 9,16 | 8,97 | 9,08 | 2,14% | 680.651,00 |
| 07.05.2025 | 8,93 | 9,00 | 8,79 | 8,89 | -0,34% | 648.158,00 |
| 06.05.2025 | 8,84 | 8,98 | 8,79 | 8,92 | -0,11% | 862.619,00 |
| 05.05.2025 | 8,92 | 9,07 | 8,86 | 8,93 | -0,78% | 967.559,00 |
| 02.05.2025 | 9,13 | 9,18 | 8,93 | 9,00 | -0,22% | 1.710.682,00 |
| 01.05.2025 | 9,05 | 9,17 | 8,98 | 9,02 | 0,33% | 944.140,00 |
| 30.04.2025 | 9,33 | 9,33 | 8,75 | 8,99 | -4,67% | 1.335.953,00 |
| 29.04.2025 | 9,09 | 9,56 | 8,73 | 9,43 | 1,29% | 2.140.912,00 |
| 28.04.2025 | 9,18 | 9,33 | 9,15 | 9,31 | 1,09% | 1.148.303,00 |
| 25.04.2025 | 9,01 | 9,24 | 9,00 | 9,21 | 1,54% | 653.634,00 |
| 24.04.2025 | 8,77 | 9,09 | 8,75 | 9,07 | 3,30% | 978.389,00 |
| 23.04.2025 | 8,98 | 9,13 | 8,75 | 8,78 | 1,27% | 980.812,00 |
| 22.04.2025 | 8,67 | 8,77 | 8,59 | 8,67 | 1,64% | 1.243.448,00 |
| 21.04.2025 | 8,80 | 8,80 | 8,42 | 8,53 | -4,16% | 640.999,00 |
| 17.04.2025 | 8,90 | 8,99 | 8,77 | 8,90 | 0,23% | 1.030.379,00 |
| 16.04.2025 | 8,88 | 9,05 | 8,75 | 8,88 | -1,66% | 886.337,00 |
| 15.04.2025 | 8,98 | 9,17 | 8,93 | 9,03 | 0,78% | 1.161.545,00 |
| 14.04.2025 | 9,13 | 9,15 | 8,86 | 8,96 | 0,11% | 1.059.773,00 |
| 11.04.2025 | 8,73 | 8,99 | 8,66 | 8,95 | 2,05% | 1.107.905,00 |
| 10.04.2025 | 8,88 | 9,04 | 8,60 | 8,77 | -3,89% | 1.226.831,00 |
| 09.04.2025 | 8,18 | 9,34 | 8,13 | 9,13 | 10,61% | 1.312.393,00 |
| 08.04.2025 | 8,59 | 8,69 | 8,14 | 8,25 | -1,08% | 1.260.230,00 |
| 07.04.2025 | 8,02 | 8,77 | 7,91 | 8,34 | 0,12% | 1.532.706,00 |
| 04.04.2025 | 8,50 | 8,51 | 8,15 | 8,33 | -5,34% | 1.240.024,00 |
| 03.04.2025 | 9,30 | 9,36 | 8,73 | 8,80 | -9,18% | 1.536.280,00 |
| 02.04.2025 | 9,50 | 9,75 | 9,48 | 9,69 | 1,57% | 1.112.698,00 |
| 01.04.2025 | 9,59 | 9,72 | 9,40 | 9,54 | -0,44% | 1.429.184,00 |
| 31.03.2025 | 9,58 | 9,64 | 9,48 | 9,58 | -1,32% | 855.590,00 |
| 28.03.2025 | 9,78 | 9,89 | 9,47 | 9,71 | -0,61% | 1.174.866,00 |
| 27.03.2025 | 9,88 | 9,93 | 9,69 | 9,77 | -1,71% | 1.292.173,00 |
| 26.03.2025 | 10,21 | 10,31 | 9,89 | 9,94 | -2,07% | 782.441,00 |
| 25.03.2025 | 10,36 | 10,43 | 10,13 | 10,15 | -2,12% | 774.232,00 |
| 24.03.2025 | 10,41 | 10,51 | 10,34 | 10,37 | 1,77% | 701.177,00 |
| 21.03.2025 | 10,20 | 10,32 | 10,17 | 10,19 | -1,45% | 1.518.716,00 |
| 20.03.2025 | 10,25 | 10,53 | 10,22 | 10,34 | 0,10% | 914.517,00 |
| 19.03.2025 | 10,39 | 10,49 | 10,31 | 10,33 | -0,58% | 865.620,00 |
| 18.03.2025 | 10,47 | 10,47 | 10,32 | 10,39 | -1,42% | 782.590,00 |
| 17.03.2025 | 10,38 | 10,54 | 10,29 | 10,54 | 1,44% | 796.842,00 |
| 14.03.2025 | 10,42 | 10,50 | 10,30 | 10,39 | 0,87% | 1.183.953,00 |
| 13.03.2025 | 10,13 | 10,31 | 10,11 | 10,30 | 1,58% | 745.620,00 |
| 12.03.2025 | 10,46 | 10,50 | 10,13 | 10,14 | -2,27% | 892.256,00 |
| 11.03.2025 | 10,00 | 10,42 | 9,97 | 10,38 | 4,17% | 1.358.352,00 |
| 10.03.2025 | 10,20 | 10,26 | 9,87 | 9,96 | -3,39% | 1.345.795,00 |
| 07.03.2025 | 10,41 | 10,53 | 10,06 | 10,31 | -1,81% | 1.065.753,00 |
| 06.03.2025 | 10,63 | 10,66 | 10,37 | 10,50 | -1,87% | 1.035.457,00 |
| 05.03.2025 | 10,62 | 10,73 | 10,47 | 10,70 | 1,61% | 1.423.656,00 |
| 04.03.2025 | 10,29 | 10,62 | 10,16 | 10,53 | 1,64% | 1.774.318,00 |
| 03.03.2025 | 10,32 | 10,72 | 10,24 | 10,36 | 0,39% | 1.896.352,00 |
| 28.02.2025 | 10,17 | 10,33 | 10,09 | 10,32 | 0,78% | 852.292,00 |
| 27.02.2025 | 10,22 | 10,28 | 10,04 | 10,24 | 0,89% | 893.239,00 |
| 26.02.2025 | 10,13 | 10,18 | 10,04 | 10,15 | 0,79% | 666.252,00 |
| 25.02.2025 | 10,22 | 10,22 | 9,97 | 10,07 | 0,20% | 1.014.932,00 |
| 24.02.2025 | 10,59 | 10,59 | 10,03 | 10,05 | -4,38% | 1.029.588,00 |
| 21.02.2025 | 10,69 | 10,82 | 10,50 | 10,51 | -1,31% | 1.906.878,00 |
| 20.02.2025 | 10,60 | 10,79 | 10,46 | 10,65 | 0,38% | 1.880.405,00 |
| 19.02.2025 | 10,41 | 10,84 | 10,41 | 10,61 | 1,53% | 2.153.462,00 |
| 18.02.2025 | 10,10 | 10,60 | 10,08 | 10,45 | 3,88% | 2.522.669,00 |
| 14.02.2025 | 10,24 | 10,47 | 10,00 | 10,06 | 2,76% | 2.592.589,00 |
| 13.02.2025 | 9,64 | 9,92 | 9,57 | 9,79 | 2,94% | 1.724.607,00 |
| 12.02.2025 | 9,23 | 9,76 | 9,22 | 9,51 | 0,96% | 2.230.843,00 |
| 11.02.2025 | 8,49 | 9,99 | 8,42 | 9,42 | -15,29% | 7.027.834,00 |
| 10.02.2025 | 11,21 | 11,24 | 11,05 | 11,12 | -0,09% | 1.840.664,00 |
| 07.02.2025 | 11,36 | 11,41 | 11,07 | 11,13 | -1,94% | 1.196.205,00 |
| 06.02.2025 | 11,51 | 11,51 | 11,24 | 11,35 | -0,44% | 928.804,00 |
| 05.02.2025 | 11,17 | 11,47 | 11,17 | 11,40 | 1,88% | 819.172,00 |
| 04.02.2025 | 11,00 | 11,27 | 11,00 | 11,19 | 1,73% | 667.695,00 |
| 03.02.2025 | 11,02 | 11,15 | 10,91 | 11,00 | -2,48% | 923.073,00 |
| 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 |