38,360$
-1,24%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 38,96 | 39,87 | 38,22 | 38,36 | -1,24% | 1.935.806,00 |
17.09.2024 | 38,38 | 39,51 | 38,26 | 38,84 | 2,32% | 1.322.715,00 |
16.09.2024 | 37,68 | 38,28 | 37,21 | 37,96 | 0,58% | 1.461.579,00 |
13.09.2024 | 36,02 | 37,99 | 36,02 | 37,74 | 6,40% | 2.162.260,00 |
12.09.2024 | 35,08 | 35,64 | 34,71 | 35,47 | 1,11% | 1.307.046,00 |
11.09.2024 | 34,66 | 35,12 | 34,28 | 35,08 | 0,60% | 1.185.962,00 |
10.09.2024 | 36,32 | 36,50 | 34,60 | 34,87 | -4,20% | 1.827.860,00 |
09.09.2024 | 36,49 | 37,14 | 36,20 | 36,40 | -0,19% | 1.186.472,00 |
06.09.2024 | 37,14 | 37,54 | 36,33 | 36,47 | -2,56% | 1.643.537,00 |
05.09.2024 | 37,74 | 37,96 | 37,12 | 37,43 | -0,24% | 1.604.313,00 |
04.09.2024 | 37,09 | 37,95 | 36,99 | 37,52 | 0,67% | 948.962,00 |
03.09.2024 | 37,14 | 37,89 | 36,90 | 37,27 | -0,45% | 1.076.823,00 |
30.08.2024 | 37,85 | 37,97 | 37,17 | 37,44 | -0,27% | 1.260.095,00 |
29.08.2024 | 37,98 | 38,32 | 37,47 | 37,54 | -0,66% | 1.095.128,00 |
28.08.2024 | 37,64 | 38,10 | 37,58 | 37,79 | -1,36% | 1.409.863,00 |
27.08.2024 | 37,94 | 38,38 | 37,77 | 38,31 | 0,55% | 974.440,00 |
26.08.2024 | 38,46 | 38,63 | 38,05 | 38,10 | -0,08% | 939.140,00 |
23.08.2024 | 36,58 | 38,47 | 36,54 | 38,13 | 5,13% | 1.496.758,00 |
22.08.2024 | 37,17 | 37,35 | 36,17 | 36,27 | -1,63% | 1.484.058,00 |
21.08.2024 | 36,92 | 37,06 | 36,57 | 36,87 | 0,93% | 1.359.847,00 |
20.08.2024 | 36,81 | 37,03 | 36,26 | 36,53 | -0,73% | 1.120.082,00 |
19.08.2024 | 36,54 | 36,91 | 36,38 | 36,80 | 0,79% | 1.294.668,00 |
16.08.2024 | 36,72 | 37,20 | 36,38 | 36,51 | -0,95% | 1.103.159,00 |
15.08.2024 | 37,05 | 37,57 | 36,57 | 36,86 | 2,45% | 1.112.366,00 |
14.08.2024 | 36,45 | 36,62 | 35,70 | 35,98 | -0,77% | 1.010.142,00 |
13.08.2024 | 35,00 | 36,39 | 34,68 | 36,26 | 4,02% | 1.746.818,00 |
12.08.2024 | 35,25 | 35,55 | 34,73 | 34,86 | -1,55% | 1.371.373,00 |
09.08.2024 | 36,09 | 36,14 | 35,22 | 35,41 | -1,83% | 1.937.468,00 |
08.08.2024 | 35,56 | 36,73 | 35,56 | 36,07 | 2,56% | 1.271.841,00 |
07.08.2024 | 36,25 | 36,58 | 35,13 | 35,17 | -1,65% | 1.463.544,00 |
06.08.2024 | 35,90 | 36,42 | 35,31 | 35,76 | 0,00% | 1.288.263,00 |
05.08.2024 | 33,88 | 36,33 | 33,50 | 35,76 | -0,08% | 2.422.718,00 |
02.08.2024 | 35,66 | 36,00 | 34,61 | 35,79 | -1,95% | 1.606.742,00 |
01.08.2024 | 37,51 | 37,94 | 36,02 | 36,50 | -2,67% | 1.524.950,00 |
31.07.2024 | 38,38 | 38,50 | 37,45 | 37,50 | -2,27% | 2.112.408,00 |
30.07.2024 | 37,94 | 38,80 | 37,69 | 38,37 | 1,51% | 2.107.237,00 |
29.07.2024 | 36,62 | 37,90 | 36,30 | 37,80 | 2,63% | 2.417.552,00 |
26.07.2024 | 36,75 | 37,33 | 35,25 | 36,83 | 1,21% | 2.929.026,00 |
25.07.2024 | 37,16 | 37,67 | 34,92 | 36,39 | 7,44% | 5.184.027,00 |
24.07.2024 | 34,45 | 35,00 | 33,74 | 33,87 | -2,22% | 2.509.620,00 |
23.07.2024 | 34,00 | 34,92 | 33,41 | 34,64 | -1,95% | 2.141.414,00 |
22.07.2024 | 34,89 | 35,47 | 34,21 | 35,33 | 2,05% | 1.218.886,00 |
19.07.2024 | 35,63 | 35,81 | 34,33 | 34,62 | -3,59% | 1.306.204,00 |
18.07.2024 | 36,16 | 37,55 | 35,69 | 35,91 | -0,72% | 1.257.621,00 |
17.07.2024 | 35,89 | 36,50 | 35,64 | 36,17 | -0,44% | 1.527.515,00 |
16.07.2024 | 35,00 | 36,49 | 34,73 | 36,33 | 3,24% | 1.714.180,00 |
15.07.2024 | 34,38 | 35,45 | 34,33 | 35,19 | 2,36% | 1.551.685,00 |
12.07.2024 | 34,27 | 34,94 | 34,12 | 34,38 | 1,06% | 1.429.953,00 |
11.07.2024 | 33,00 | 34,06 | 32,97 | 34,02 | 5,46% | 1.887.178,00 |
10.07.2024 | 32,03 | 32,54 | 31,89 | 32,26 | 1,35% | 1.425.680,00 |
09.07.2024 | 31,71 | 32,33 | 31,67 | 31,83 | 0,00% | 999.256,00 |
08.07.2024 | 32,08 | 32,31 | 31,73 | 31,83 | -0,16% | 1.369.717,00 |
05.07.2024 | 32,26 | 32,57 | 31,67 | 31,88 | -1,70% | 2.058.470,00 |
03.07.2024 | 32,15 | 32,69 | 31,96 | 32,43 | 1,44% | 1.026.124,00 |
02.07.2024 | 32,43 | 32,45 | 31,65 | 31,97 | -1,17% | 1.451.571,00 |
01.07.2024 | 33,67 | 33,71 | 32,28 | 32,35 | -3,55% | 1.312.402,00 |
28.06.2024 | 33,65 | 33,81 | 33,08 | 33,54 | 0,42% | 1.644.090,00 |
27.06.2024 | 33,49 | 33,49 | 33,01 | 33,40 | -0,68% | 1.052.016,00 |
26.06.2024 | 33,21 | 33,78 | 33,09 | 33,63 | 1,39% | 798.024,00 |
25.06.2024 | 33,86 | 33,94 | 32,96 | 33,17 | -2,50% | 1.251.160,00 |
24.06.2024 | 33,84 | 34,34 | 33,66 | 34,02 | 1,04% | 1.125.000,00 |
21.06.2024 | 33,06 | 33,71 | 32,91 | 33,67 | 1,26% | 2.688.856,00 |
20.06.2024 | 33,35 | 33,70 | 33,17 | 33,25 | -2,23% | 1.780.280,00 |
18.06.2024 | 33,46 | 34,07 | 33,46 | 34,01 | 1,37% | 1.493.345,00 |
17.06.2024 | 32,59 | 33,56 | 32,46 | 33,55 | 3,17% | 1.737.278,00 |
14.06.2024 | 32,50 | 32,78 | 31,96 | 32,52 | -1,90% | 1.447.352,00 |
13.06.2024 | 33,45 | 33,50 | 32,94 | 33,15 | -1,31% | 1.448.251,00 |
12.06.2024 | 34,43 | 34,61 | 33,25 | 33,59 | -0,39% | 1.483.898,00 |
11.06.2024 | 33,70 | 33,90 | 32,83 | 33,72 | -1,35% | 1.679.453,00 |
10.06.2024 | 33,92 | 34,60 | 33,58 | 34,18 | -0,55% | 1.219.744,00 |
07.06.2024 | 34,04 | 34,63 | 34,00 | 34,37 | -0,03% | 1.094.278,00 |
06.06.2024 | 35,00 | 35,17 | 33,93 | 34,38 | -2,72% | 1.591.842,00 |
05.06.2024 | 35,04 | 35,42 | 34,84 | 35,34 | 1,00% | 1.636.155,00 |
04.06.2024 | 35,05 | 36,21 | 34,50 | 34,99 | -5,28% | 2.040.629,00 |
03.06.2024 | 35,98 | 36,97 | 35,86 | 36,94 | 2,95% | 1.523.504,00 |
31.05.2024 | 35,15 | 35,93 | 35,10 | 35,88 | 2,08% | 1.365.724,00 |
30.05.2024 | 34,18 | 35,21 | 34,18 | 35,15 | 3,32% | 993.939,00 |
29.05.2024 | 34,21 | 34,61 | 33,85 | 34,02 | -2,19% | 1.153.949,00 |
28.05.2024 | 35,17 | 35,33 | 34,66 | 34,78 | -1,22% | 1.001.506,00 |
24.05.2024 | 35,41 | 35,42 | 35,04 | 35,21 | 0,14% | 779.849,00 |
23.05.2024 | 35,83 | 35,83 | 34,97 | 35,16 | -1,29% | 937.415,00 |
22.05.2024 | 34,99 | 35,62 | 34,99 | 35,62 | 1,92% | 1.123.488,00 |
21.05.2024 | 35,08 | 35,40 | 34,88 | 34,95 | -0,48% | 998.465,00 |
20.05.2024 | 35,50 | 35,65 | 35,07 | 35,12 | -0,76% | 1.222.198,00 |
17.05.2024 | 35,36 | 35,63 | 35,19 | 35,39 | -0,06% | 882.460,00 |
16.05.2024 | 36,16 | 36,18 | 35,39 | 35,41 | -2,29% | 915.890,00 |
15.05.2024 | 36,37 | 36,72 | 36,12 | 36,24 | 0,44% | 1.106.843,00 |
14.05.2024 | 35,68 | 36,37 | 35,54 | 36,08 | 2,56% | 1.607.044,00 |
13.05.2024 | 35,03 | 35,48 | 34,71 | 35,18 | 1,41% | 1.733.693,00 |
10.05.2024 | 34,30 | 35,09 | 33,89 | 34,69 | 1,70% | 2.841.786,00 |
09.05.2024 | 33,79 | 34,34 | 32,75 | 34,11 | -3,89% | 3.830.335,00 |
08.05.2024 | 35,25 | 36,39 | 35,20 | 35,49 | -0,59% | 2.719.204,00 |
07.05.2024 | 35,72 | 36,16 | 35,53 | 35,70 | 0,25% | 1.687.563,00 |
06.05.2024 | 35,46 | 35,74 | 35,12 | 35,61 | 1,60% | 1.500.886,00 |
03.05.2024 | 35,63 | 35,90 | 34,97 | 35,05 | 0,06% | 1.427.945,00 |
02.05.2024 | 34,92 | 35,18 | 34,30 | 35,03 | 1,89% | 1.148.607,00 |
01.05.2024 | 34,31 | 35,15 | 34,01 | 34,38 | -0,03% | 1.396.093,00 |
30.04.2024 | 34,77 | 34,89 | 34,32 | 34,39 | -2,41% | 1.911.508,00 |
29.04.2024 | 34,82 | 35,50 | 34,49 | 35,24 | 1,41% | 2.478.614,00 |
26.04.2024 | 33,65 | 35,11 | 33,23 | 34,75 | 4,57% | 3.427.715,00 |