23,640$
-0,84%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 23,96 | 24,43 | 23,56 | 23,64 | -0,84% | 3.298.629,00 |
| 06.05.2026 | 25,30 | 25,78 | 23,74 | 23,84 | -5,06% | 5.047.919,00 |
| 05.05.2026 | 23,33 | 25,12 | 23,01 | 25,11 | 8,19% | 6.445.099,00 |
| 04.05.2026 | 24,23 | 24,44 | 23,08 | 23,21 | -5,19% | 4.360.754,00 |
| 01.05.2026 | 24,34 | 24,59 | 23,84 | 24,48 | 2,47% | 2.763.571,00 |
| 30.04.2026 | 23,51 | 24,27 | 23,46 | 23,89 | 1,14% | 2.722.222,00 |
| 29.04.2026 | 23,34 | 23,71 | 23,34 | 23,62 | 0,90% | 2.680.033,00 |
| 28.04.2026 | 23,04 | 23,73 | 22,83 | 23,41 | 1,92% | 2.627.339,00 |
| 27.04.2026 | 23,00 | 23,44 | 22,50 | 22,97 | -0,61% | 2.894.577,00 |
| 24.04.2026 | 23,44 | 23,49 | 23,05 | 23,11 | -1,15% | 3.840.695,00 |
| 23.04.2026 | 23,15 | 23,61 | 23,09 | 23,38 | 1,96% | 2.468.094,00 |
| 22.04.2026 | 24,11 | 24,13 | 22,73 | 22,93 | -5,52% | 3.061.386,00 |
| 21.04.2026 | 24,20 | 24,68 | 24,10 | 24,27 | 1,34% | 2.526.962,00 |
| 20.04.2026 | 23,37 | 24,10 | 23,26 | 23,95 | 1,96% | 3.074.073,00 |
| 17.04.2026 | 22,59 | 23,91 | 22,57 | 23,49 | 4,68% | 4.098.271,00 |
| 16.04.2026 | 22,83 | 23,17 | 22,30 | 22,44 | -1,84% | 3.318.601,00 |
| 15.04.2026 | 23,18 | 23,26 | 22,61 | 22,86 | -1,34% | 3.838.540,00 |
| 14.04.2026 | 23,04 | 23,31 | 22,80 | 23,17 | 1,22% | 3.221.983,00 |
| 13.04.2026 | 22,77 | 23,01 | 22,17 | 22,89 | 0,44% | 2.724.382,00 |
| 10.04.2026 | 22,68 | 23,51 | 22,66 | 22,79 | 0,57% | 3.617.352,00 |
| 09.04.2026 | 21,30 | 22,77 | 21,29 | 22,66 | 6,24% | 3.809.579,00 |
| 08.04.2026 | 21,27 | 21,63 | 21,04 | 21,33 | 0,71% | 2.899.362,00 |
| 07.04.2026 | 21,00 | 21,45 | 20,88 | 21,18 | 0,86% | 3.157.188,00 |
| 06.04.2026 | 20,88 | 21,20 | 20,82 | 21,00 | 0,67% | 3.059.252,00 |
| 02.04.2026 | 20,30 | 20,91 | 20,01 | 20,86 | 2,61% | 2.905.013,00 |
| 01.04.2026 | 20,26 | 20,57 | 20,03 | 20,33 | 0,54% | 2.888.379,00 |
| 31.03.2026 | 19,63 | 20,44 | 19,60 | 20,22 | 4,01% | 3.489.832,00 |
| 30.03.2026 | 19,42 | 19,79 | 19,26 | 19,44 | -0,15% | 3.512.931,00 |
| 27.03.2026 | 19,40 | 19,68 | 19,28 | 19,47 | -0,10% | 3.967.087,00 |
| 26.03.2026 | 18,32 | 19,68 | 18,32 | 19,49 | 5,52% | 4.889.738,00 |
| 25.03.2026 | 18,70 | 18,86 | 18,34 | 18,47 | -0,75% | 3.397.063,00 |
| 24.03.2026 | 17,74 | 19,19 | 17,60 | 18,61 | 4,61% | 3.884.859,00 |
| 23.03.2026 | 18,05 | 18,42 | 17,66 | 17,79 | 1,19% | 4.618.602,00 |
| 20.03.2026 | 17,63 | 18,07 | 17,54 | 17,58 | -0,11% | 6.133.442,00 |
| 19.03.2026 | 17,13 | 17,68 | 17,09 | 17,60 | 2,39% | 3.047.137,00 |
| 18.03.2026 | 17,41 | 17,90 | 17,10 | 17,19 | -1,83% | 2.873.746,00 |
| 17.03.2026 | 17,90 | 18,21 | 17,51 | 17,51 | -1,74% | 3.338.068,00 |
| 16.03.2026 | 17,76 | 18,05 | 17,72 | 17,82 | 1,08% | 2.584.080,00 |
| 13.03.2026 | 17,84 | 18,00 | 17,54 | 17,63 | -1,89% | 3.391.068,00 |
| 12.03.2026 | 18,13 | 18,48 | 17,86 | 17,97 | -1,26% | 3.975.892,00 |
| 11.03.2026 | 18,71 | 19,05 | 18,16 | 18,20 | -3,75% | 4.459.908,00 |
| 10.03.2026 | 19,19 | 19,58 | 18,74 | 18,91 | 0,75% | 3.293.495,00 |
| 09.03.2026 | 18,28 | 19,10 | 17,81 | 18,77 | -2,29% | 4.119.691,00 |
| 06.03.2026 | 18,84 | 19,24 | 18,45 | 19,21 | 0,68% | 3.713.223,00 |
| 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 | 0,46% | 2.403.958,00 |
| 23.02.2026 | 20,06 | 20,09 | 19,01 | 19,37 | -3,68% | 2.984.947,00 |
| 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 |