19,080$
-1,95%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 19,27 | 19,48 | 18,70 | 19,08 | -1,95% | 5.131.129,00 |
| 04.03.2026 | 18,47 | 19,63 | 18,40 | 19,46 | 5,25% | 6.718.899,00 |
| 03.03.2026 | 17,40 | 18,55 | 17,30 | 18,49 | 4,05% | 5.106.135,00 |
| 02.03.2026 | 17,50 | 17,79 | 17,11 | 17,77 | -1,28% | 3.672.469,00 |
| 27.02.2026 | 18,20 | 18,28 | 17,93 | 18,00 | -2,12% | 4.765.371,00 |
| 26.02.2026 | 18,50 | 18,73 | 18,30 | 18,39 | -1,55% | 3.609.791,00 |
| 25.02.2026 | 19,50 | 19,56 | 18,65 | 18,68 | -4,01% | 2.869.634,00 |
| 24.02.2026 | 19,40 | 19,83 | 19,34 | 19,46 | -3,23% | 2.403.958,00 |
| 20.02.2026 | 20,16 | 20,72 | 20,00 | 20,11 | -0,84% | 2.873.679,00 |
| 19.02.2026 | 20,36 | 20,57 | 20,11 | 20,28 | -1,46% | 2.814.439,00 |
| 18.02.2026 | 20,06 | 20,66 | 20,05 | 20,58 | 1,13% | 3.291.186,00 |
| 17.02.2026 | 20,43 | 20,84 | 19,98 | 20,35 | -0,34% | 3.308.289,00 |
| 13.02.2026 | 19,65 | 20,44 | 19,53 | 20,42 | 3,65% | 4.500.158,00 |
| 12.02.2026 | 20,91 | 21,34 | 19,49 | 19,70 | -4,28% | 5.760.349,00 |
| 11.02.2026 | 20,90 | 20,97 | 20,12 | 20,58 | -1,72% | 5.794.844,00 |
| 10.02.2026 | 19,78 | 21,32 | 19,38 | 20,94 | 3,97% | 9.677.436,00 |
| 09.02.2026 | 20,46 | 20,49 | 19,78 | 20,14 | -1,71% | 4.549.496,00 |
| 06.02.2026 | 20,05 | 20,57 | 19,92 | 20,49 | 1,99% | 3.612.993,00 |
| 05.02.2026 | 20,44 | 20,48 | 19,81 | 20,09 | -2,05% | 2.919.251,00 |
| 04.02.2026 | 20,30 | 20,74 | 20,01 | 20,51 | 2,96% | 3.430.591,00 |
| 03.02.2026 | 19,52 | 20,35 | 19,52 | 19,92 | 1,84% | 2.647.658,00 |
| 02.02.2026 | 19,63 | 19,75 | 19,33 | 19,56 | -1,21% | 3.309.126,00 |
| 30.01.2026 | 19,71 | 19,91 | 19,44 | 19,80 | 0,46% | 2.565.793,00 |
| 29.01.2026 | 19,89 | 20,05 | 19,58 | 19,71 | -0,86% | 3.994.611,00 |
| 28.01.2026 | 19,94 | 20,21 | 19,83 | 19,88 | -0,45% | 2.926.105,00 |
| 27.01.2026 | 20,01 | 20,06 | 19,77 | 19,97 | -0,25% | 2.407.742,00 |
| 26.01.2026 | 20,35 | 20,47 | 19,99 | 20,02 | -3,66% | 3.136.024,00 |
| 22.01.2026 | 20,70 | 21,00 | 20,62 | 20,78 | 1,17% | 2.549.845,00 |
| 21.01.2026 | 20,32 | 20,86 | 20,32 | 20,54 | 2,19% | 2.696.878,00 |
| 20.01.2026 | 20,39 | 20,40 | 19,90 | 20,10 | -1,90% | 3.724.920,00 |
| 16.01.2026 | 21,02 | 21,04 | 20,46 | 20,49 | -2,75% | 2.692.093,00 |
| 15.01.2026 | 21,12 | 21,19 | 20,86 | 21,07 | 0,10% | 2.366.729,00 |
| 14.01.2026 | 21,17 | 21,46 | 20,95 | 21,05 | -0,24% | 2.550.131,00 |
| 13.01.2026 | 20,96 | 21,19 | 20,75 | 21,10 | 1,34% | 2.583.226,00 |
| 12.01.2026 | 21,25 | 21,58 | 20,78 | 20,82 | -2,85% | 3.986.258,00 |
| 09.01.2026 | 21,22 | 21,44 | 20,75 | 21,43 | 1,32% | 2.437.071,00 |
| 08.01.2026 | 20,70 | 21,24 | 20,66 | 21,15 | 1,29% | 2.379.537,00 |
| 07.01.2026 | 21,29 | 21,42 | 20,72 | 20,88 | -1,97% | 2.377.741,00 |
| 06.01.2026 | 20,43 | 21,30 | 20,38 | 21,30 | 3,80% | 3.150.842,00 |
| 05.01.2026 | 20,55 | 20,87 | 20,44 | 20,52 | -0,58% | 3.024.729,00 |
| 02.01.2026 | 20,60 | 20,89 | 20,57 | 20,64 | 0,73% | 2.452.208,00 |
| 31.12.2025 | 20,81 | 20,88 | 20,40 | 20,49 | -1,59% | 3.026.743,00 |
| 30.12.2025 | 20,77 | 21,17 | 20,75 | 20,82 | 0,00% | 2.071.828,00 |
| 29.12.2025 | 21,03 | 21,08 | 20,77 | 20,82 | -0,86% | 2.154.692,00 |
| 26.12.2025 | 20,98 | 21,06 | 20,72 | 21,00 | 0,48% | 1.745.568,00 |
| 24.12.2025 | 20,74 | 20,94 | 20,55 | 20,90 | 0,82% | 1.106.136,00 |
| 23.12.2025 | 20,87 | 20,92 | 20,51 | 20,73 | -0,81% | 2.471.562,00 |
| 22.12.2025 | 21,25 | 21,41 | 20,88 | 20,90 | -1,65% | 2.294.462,00 |
| 19.12.2025 | 21,35 | 21,51 | 21,06 | 21,25 | 0,05% | 4.515.761,00 |
| 18.12.2025 | 21,37 | 21,48 | 20,96 | 21,24 | 0,19% | 3.250.367,00 |
| 17.12.2025 | 21,30 | 21,56 | 20,93 | 21,20 | -0,24% | 2.999.372,00 |
| 16.12.2025 | 21,43 | 21,45 | 21,03 | 21,25 | -0,56% | 2.709.810,00 |
| 15.12.2025 | 21,60 | 21,71 | 21,20 | 21,37 | -1,02% | 4.445.369,00 |
| 12.12.2025 | 22,49 | 22,63 | 21,48 | 21,59 | -3,40% | 4.142.206,00 |
| 11.12.2025 | 22,60 | 22,70 | 22,06 | 22,35 | -0,40% | 2.985.111,00 |
| 10.12.2025 | 21,95 | 22,77 | 21,91 | 22,44 | 2,61% | 2.962.792,00 |
| 09.12.2025 | 22,26 | 22,73 | 21,82 | 21,87 | -2,84% | 3.107.936,00 |
| 08.12.2025 | 23,04 | 23,19 | 22,43 | 22,51 | -3,64% | 3.810.616,00 |
| 05.12.2025 | 23,78 | 23,86 | 23,29 | 23,36 | -1,56% | 2.544.213,00 |
| 04.12.2025 | 24,57 | 24,70 | 23,64 | 23,73 | -2,87% | 2.495.348,00 |
| 03.12.2025 | 24,22 | 24,98 | 24,22 | 24,43 | 0,91% | 1.718.852,00 |
| 02.12.2025 | 24,10 | 24,33 | 23,62 | 24,21 | 0,12% | 1.582.585,00 |
| 01.12.2025 | 24,16 | 24,53 | 24,05 | 24,18 | -1,27% | 2.302.076,00 |
| 28.11.2025 | 24,31 | 24,61 | 24,07 | 24,49 | 0,37% | 808.227,00 |
| 26.11.2025 | 24,02 | 24,70 | 24,01 | 24,40 | 0,83% | 1.566.573,00 |
| 25.11.2025 | 24,02 | 24,37 | 23,85 | 24,20 | 0,83% | 1.839.797,00 |
| 24.11.2025 | 23,57 | 24,45 | 23,29 | 24,00 | 7,77% | 2.492.354,00 |
| 20.11.2025 | 22,94 | 23,40 | 22,17 | 22,27 | -3,01% | 3.957.288,00 |
| 19.11.2025 | 23,71 | 24,08 | 22,87 | 22,96 | -3,33% | 2.321.137,00 |
| 18.11.2025 | 23,71 | 24,05 | 23,56 | 23,75 | -0,59% | 1.797.890,00 |
| 17.11.2025 | 24,56 | 24,65 | 23,67 | 23,89 | -3,71% | 2.262.809,00 |
| 13.11.2025 | 25,05 | 25,42 | 24,66 | 24,81 | -1,55% | 1.711.516,00 |
| 12.11.2025 | 25,36 | 25,65 | 25,00 | 25,20 | -0,51% | 1.512.672,00 |
| 11.11.2025 | 25,33 | 25,68 | 25,12 | 25,33 | 0,36% | 1.492.059,00 |
| 10.11.2025 | 25,70 | 25,72 | 24,57 | 25,24 | -1,37% | 1.851.146,00 |
| 07.11.2025 | 25,07 | 25,93 | 25,01 | 25,59 | 1,79% | 2.004.709,00 |
| 06.11.2025 | 25,36 | 25,68 | 24,80 | 25,14 | -1,14% | 1.870.188,00 |
| 05.11.2025 | 25,40 | 25,73 | 24,75 | 25,43 | 0,28% | 2.551.342,00 |
| 04.11.2025 | 26,81 | 26,89 | 24,34 | 25,36 | -6,46% | 5.161.719,00 |
| 03.11.2025 | 26,64 | 27,19 | 26,22 | 27,11 | 0,48% | 3.106.868,00 |
| 31.10.2025 | 26,14 | 27,07 | 26,02 | 26,98 | 1,24% | 1.747.397,00 |
| 30.10.2025 | 26,61 | 27,24 | 26,31 | 26,65 | -1,11% | 1.801.509,00 |
| 29.10.2025 | 27,16 | 27,46 | 26,74 | 26,95 | -1,50% | 1.206.091,00 |
| 28.10.2025 | 26,92 | 27,51 | 26,81 | 27,36 | 1,41% | 1.047.005,00 |
| 27.10.2025 | 27,60 | 27,93 | 26,71 | 26,98 | -4,36% | 2.291.382,00 |
| 24.10.2025 | 27,72 | 28,36 | 27,67 | 28,21 | 2,10% | 1.261.580,00 |
| 23.10.2025 | 27,19 | 27,65 | 26,96 | 27,63 | 1,92% | 1.590.456,00 |
| 22.10.2025 | 27,27 | 27,60 | 26,86 | 27,11 | -0,70% | 1.134.300,00 |
| 21.10.2025 | 26,63 | 27,40 | 26,63 | 27,30 | 2,32% | 1.601.616,00 |
| 20.10.2025 | 26,87 | 27,12 | 26,60 | 26,68 | -0,22% | 1.436.050,00 |
| 17.10.2025 | 26,65 | 26,88 | 26,45 | 26,74 | -0,22% | 808.531,00 |
| 16.10.2025 | 26,78 | 26,97 | 26,42 | 26,80 | -0,33% | 1.001.306,00 |
| 15.10.2025 | 27,11 | 27,33 | 26,61 | 26,89 | -0,41% | 1.088.339,00 |
| 14.10.2025 | 26,01 | 27,15 | 25,91 | 27,00 | 2,78% | 1.120.857,00 |
| 13.10.2025 | 26,31 | 26,45 | 26,01 | 26,27 | 0,81% | 902.496,00 |
| 10.10.2025 | 26,70 | 26,81 | 25,82 | 26,06 | -1,66% | 1.288.465,00 |
| 09.10.2025 | 26,84 | 26,94 | 26,31 | 26,50 | -1,60% | 1.835.796,00 |
| 08.10.2025 | 27,00 | 27,09 | 26,65 | 26,93 | 0,19% | 1.011.086,00 |
| 07.10.2025 | 26,61 | 26,98 | 26,50 | 26,88 | 1,28% | 1.521.008,00 |
| 06.10.2025 | 28,16 | 28,35 | 26,54 | 26,54 | -5,95% | 1.632.873,00 |