32,160€
4,76%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,37 | 32,14 | 30,99 | 32,11 | 4,59% | - |
| 21.11.2024 | 30,62 | 30,70 | 30,56 | 30,70 | -0,29% | - |
| 20.11.2024 | 30,79 | 30,82 | 30,79 | 30,79 | 0,72% | - |
| 19.11.2024 | 30,94 | 30,94 | 30,57 | 30,57 | -0,75% | - |
| 18.11.2024 | 30,92 | 30,92 | 30,80 | 30,80 | 0,56% | - |
| 15.11.2024 | 30,53 | 30,63 | 30,52 | 30,63 | 1,86% | - |
| 14.11.2024 | 30,03 | 30,70 | 30,03 | 30,07 | 1,18% | 15,00 |
| 13.11.2024 | 29,67 | 29,72 | 29,67 | 29,72 | -3,10% | - |
| 12.11.2024 | 30,83 | 31,20 | 30,65 | 30,67 | -0,32% | 20,00 |
| 11.11.2024 | 30,61 | 30,78 | 30,61 | 30,77 | 0,69% | 20,00 |
| 08.11.2024 | 30,61 | 30,62 | 30,56 | 30,56 | -0,07% | - |
| 07.11.2024 | 30,82 | 31,24 | 30,58 | 30,58 | -1,23% | 20,00 |
| 06.11.2024 | 30,20 | 30,96 | 30,20 | 30,96 | 7,84% | - |
| 05.11.2024 | 29,10 | 29,11 | 28,71 | 28,71 | -1,34% | 168,00 |
| 04.11.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,82% | - |
| 01.11.2024 | 29,27 | 29,74 | 29,25 | 29,34 | -0,20% | 10,00 |
| 31.10.2024 | 29,41 | 29,68 | 29,33 | 29,40 | -0,98% | 25,00 |
| 30.10.2024 | 30,01 | 30,01 | 29,69 | 29,69 | -2,82% | - |
| 29.10.2024 | 30,25 | 30,55 | 30,17 | 30,55 | -0,46% | - |
| 28.10.2024 | 29,41 | 30,69 | 29,29 | 30,69 | 5,28% | 20,00 |
| 25.10.2024 | 29,12 | 29,68 | 29,12 | 29,15 | -5,94% | 15,00 |
| 24.10.2024 | 31,50 | 31,53 | 30,99 | 30,99 | -1,77% | - |
| 23.10.2024 | 31,64 | 31,69 | 31,55 | 31,55 | -2,05% | 30,00 |
| 22.10.2024 | 32,47 | 32,48 | 32,21 | 32,21 | -2,28% | - |
| 21.10.2024 | 33,14 | 33,18 | 32,96 | 32,96 | -1,52% | - |
| 18.10.2024 | 33,52 | 33,58 | 33,47 | 33,47 | 0,69% | - |
| 17.10.2024 | 33,37 | 33,39 | 33,24 | 33,24 | 3,55% | - |
| 16.10.2024 | 32,12 | 32,12 | 32,10 | 32,10 | -3,95% | - |
| 15.10.2024 | 32,37 | 33,42 | 32,08 | 33,42 | 5,76% | 15,00 |
| 14.10.2024 | 31,58 | 31,60 | 31,57 | 31,60 | 3,00% | - |
| 11.10.2024 | 30,62 | 30,68 | 30,61 | 30,68 | 0,72% | - |
| 10.10.2024 | 30,79 | 30,79 | 30,46 | 30,46 | -1,49% | - |
| 09.10.2024 | 30,79 | 30,92 | 30,79 | 30,92 | 2,15% | - |
| 08.10.2024 | 30,53 | 31,20 | 30,27 | 30,27 | -3,17% | 16,00 |
| 07.10.2024 | 31,46 | 31,46 | 31,26 | 31,26 | -4,84% | - |
| 04.10.2024 | 31,68 | 32,85 | 31,68 | 32,85 | 0,24% | 25,00 |
| 03.10.2024 | 32,77 | 32,77 | 32,66 | 32,77 | 1,99% | - |
| 02.10.2024 | 33,42 | 33,42 | 32,13 | 32,13 | -6,49% | - |
| 01.10.2024 | 34,31 | 34,36 | 34,31 | 34,36 | -0,46% | - |
| 30.09.2024 | 34,94 | 34,98 | 34,52 | 34,52 | 0,47% | - |
| 27.09.2024 | 34,04 | 34,36 | 34,04 | 34,36 | -0,03% | - |
| 26.09.2024 | 33,76 | 34,37 | 33,76 | 34,37 | 1,03% | 50,00 |
| 25.09.2024 | 34,03 | 34,09 | 34,02 | 34,02 | -0,93% | - |
| 24.09.2024 | 34,58 | 34,58 | 34,34 | 34,34 | -0,26% | - |
| 23.09.2024 | 34,33 | 34,47 | 34,33 | 34,43 | -1,68% | - |
| 20.09.2024 | 35,10 | 35,15 | 35,02 | 35,02 | 0,14% | - |
| 19.09.2024 | 34,00 | 34,97 | 34,00 | 34,97 | 1,22% | - |
| 18.09.2024 | 34,71 | 34,72 | 34,55 | 34,55 | 1,35% | - |
| 17.09.2024 | 33,87 | 34,09 | 33,87 | 34,09 | 2,37% | - |
| 16.09.2024 | 33,56 | 33,56 | 33,30 | 33,30 | 4,26% | 15,00 |
| 13.09.2024 | 31,78 | 31,94 | 31,78 | 31,94 | 1,75% | - |
| 12.09.2024 | 31,65 | 31,70 | 31,39 | 31,39 | 1,26% | - |
| 11.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -5,26% | - |
| 10.09.2024 | 32,68 | 32,75 | 32,67 | 32,72 | -0,55% | - |
| 09.09.2024 | 32,81 | 33,05 | 32,81 | 32,90 | -2,00% | 80,00 |
| 06.09.2024 | 33,38 | 33,57 | 33,30 | 33,57 | 0,18% | - |
| 05.09.2024 | 33,57 | 33,66 | 33,51 | 33,51 | 0,39% | 16,00 |
| 04.09.2024 | 33,33 | 33,40 | 33,33 | 33,38 | 0,66% | - |
| 03.09.2024 | 33,61 | 33,61 | 33,16 | 33,16 | -1,22% | - |
| 02.09.2024 | 33,57 | 33,57 | 33,53 | 33,57 | -0,74% | - |
| 30.08.2024 | 33,65 | 33,82 | 33,65 | 33,82 | -0,53% | - |
| 29.08.2024 | 33,82 | 34,00 | 33,82 | 34,00 | -0,26% | - |
| 28.08.2024 | 34,13 | 34,13 | 34,09 | 34,09 | 1,67% | - |
| 27.08.2024 | 33,87 | 33,88 | 33,53 | 33,53 | -1,47% | - |
| 26.08.2024 | 33,84 | 34,03 | 33,84 | 34,03 | 4,23% | - |
| 23.08.2024 | 32,52 | 32,65 | 32,44 | 32,65 | -1,06% | - |
| 22.08.2024 | 32,86 | 33,00 | 32,85 | 33,00 | 0,64% | - |
| 21.08.2024 | 32,67 | 32,79 | 32,65 | 32,79 | 0,00% | - |
| 20.08.2024 | 33,02 | 33,02 | 32,79 | 32,79 | -1,68% | - |
| 19.08.2024 | 32,86 | 33,35 | 32,86 | 33,35 | 1,40% | 59,00 |
| 16.08.2024 | 33,38 | 33,38 | 32,89 | 32,89 | -1,11% | - |
| 15.08.2024 | 32,53 | 33,26 | 32,53 | 33,26 | 1,68% | - |
| 14.08.2024 | 32,76 | 32,76 | 32,71 | 32,71 | 2,83% | - |
| 13.08.2024 | 31,72 | 31,81 | 31,72 | 31,81 | -1,06% | - |
| 12.08.2024 | 32,18 | 32,22 | 32,15 | 32,15 | -2,34% | - |
| 09.08.2024 | 32,81 | 32,92 | 32,81 | 32,92 | 1,39% | - |
| 08.08.2024 | 31,94 | 32,47 | 31,82 | 32,47 | -1,25% | - |
| 07.08.2024 | 32,71 | 32,88 | 32,66 | 32,88 | 0,52% | - |
| 06.08.2024 | 32,50 | 32,71 | 32,50 | 32,71 | 7,28% | - |
| 05.08.2024 | 32,18 | 32,18 | 30,49 | 30,49 | -6,39% | 25,00 |
| 02.08.2024 | 33,34 | 33,34 | 32,57 | 32,57 | -5,04% | - |
| 01.08.2024 | 34,41 | 34,43 | 34,30 | 34,30 | -2,70% | - |
| 31.07.2024 | 35,06 | 35,25 | 35,06 | 35,25 | 1,44% | - |
| 30.07.2024 | 34,69 | 34,87 | 34,60 | 34,75 | 2,36% | 70,00 |
| 29.07.2024 | 33,79 | 33,95 | 33,76 | 33,95 | 0,86% | - |
| 26.07.2024 | 33,39 | 33,88 | 33,39 | 33,66 | 1,51% | 100,00 |
| 25.07.2024 | 31,07 | 33,16 | 31,00 | 33,16 | 4,87% | - |
| 24.07.2024 | 31,58 | 31,62 | 31,58 | 31,62 | 1,48% | - |
| 23.07.2024 | 32,20 | 32,20 | 31,16 | 31,16 | -1,33% | - |
| 22.07.2024 | 31,61 | 31,61 | 31,58 | 31,58 | -1,31% | - |
| 19.07.2024 | 32,69 | 32,70 | 32,00 | 32,00 | -2,08% | 50,00 |
| 18.07.2024 | 32,89 | 32,89 | 32,68 | 32,68 | -0,58% | - |
| 17.07.2024 | 33,02 | 33,02 | 32,87 | 32,87 | 1,64% | - |
| 16.07.2024 | 32,09 | 32,34 | 32,03 | 32,34 | 2,60% | - |
| 15.07.2024 | 31,40 | 31,52 | 31,39 | 31,52 | 1,68% | - |
| 12.07.2024 | 31,12 | 31,12 | 31,00 | 31,00 | 3,58% | - |
| 11.07.2024 | 29,55 | 29,93 | 29,53 | 29,93 | 2,36% | - |
| 10.07.2024 | 29,19 | 29,24 | 29,19 | 29,24 | -0,14% | - |
| 09.07.2024 | 29,20 | 29,28 | 29,19 | 29,28 | -0,14% | - |
| 08.07.2024 | 29,19 | 29,59 | 29,19 | 29,32 | -0,95% | 50,00 |