9,948€
4,17%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 9,69 | 9,69 | 9,69 | 9,69 | 1,42% | - |
| 27.02.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,91% | - |
| 26.02.2025 | 9,46 | 9,46 | 9,46 | 9,46 | 0,32% | - |
| 25.02.2025 | 9,43 | 9,43 | 9,43 | 9,43 | -4,44% | - |
| 24.02.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -1,04% | - |
| 21.02.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -0,04% | - |
| 20.02.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 1,55% | - |
| 19.02.2025 | 9,83 | 9,83 | 9,83 | 9,83 | 3,74% | - |
| 18.02.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -3,01% | - |
| 17.02.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 4,00% | 437,00 |
| 14.02.2025 | 9,39 | 9,39 | 9,39 | 9,39 | 4,70% | - |
| 13.02.2025 | 8,97 | 8,97 | 8,97 | 8,97 | 0,43% | - |
| 12.02.2025 | 8,93 | 8,93 | 8,93 | 8,93 | 14,25% | - |
| 11.02.2025 | 8,00 | 8,06 | 7,80 | 7,82 | -28,89% | 10.620,00 |
| 10.02.2025 | 10,62 | 11,00 | 10,62 | 11,00 | 2,37% | 100,00 |
| 07.02.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -0,56% | - |
| 06.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,05% | - |
| 05.02.2025 | 10,55 | 10,92 | 10,55 | 10,92 | 4,10% | 3,00 |
| 04.02.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -2,15% | 800,00 |
| 03.02.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -0,33% | - |
| 31.01.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,19% | - |
| 30.01.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -1,15% | - |
| 29.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,18% | - |
| 28.01.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,41% | - |
| 27.01.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -5,00% | 900,00 |
| 24.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,78% | - |
| 23.01.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -1,66% | - |
| 22.01.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,21% | - |
| 21.01.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,55% | - |
| 20.01.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,46% | - |
| 17.01.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,29% | - |
| 16.01.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 0,93% | - |
| 15.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | - |
| 14.01.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,17% | - |
| 13.01.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -2,01% | - |
| 10.01.2025 | 12,75 | 12,75 | 12,18 | 12,18 | -4,43% | 400,00 |
| 09.01.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 1,23% | - |
| 08.01.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -1,26% | - |
| 07.01.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -1,35% | - |
| 06.01.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 3,15% | - |
| 03.01.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,52% | - |
| 02.01.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -0,51% | - |
| 30.12.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -1,94% | - |
| 27.12.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 2,54% | - |
| 23.12.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,44% | - |
| 20.12.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 3,34% | - |
| 19.12.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -1,98% | - |
| 18.12.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -0,88% | - |
| 17.12.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 1,26% | - |
| 16.12.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -1,83% | - |
| 13.12.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 1,50% | - |
| 12.12.2024 | 12,37 | 12,37 | 12,37 | 12,37 | 2,32% | - |
| 11.12.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 0,08% | - |
| 10.12.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 0,62% | - |
| 09.12.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 0,76% | - |
| 06.12.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -1,57% | - |
| 05.12.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 0,29% | - |
| 04.12.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -0,45% | - |
| 03.12.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 1,55% | - |
| 02.12.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 2,18% | - |
| 29.11.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -0,21% | - |
| 28.11.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 0,09% | - |
| 27.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,69% | - |
| 26.11.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,90% | - |
| 25.11.2024 | 11,72 | 11,73 | 11,72 | 11,73 | 0,86% | 70,00 |
| 22.11.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 3,43% | - |
| 21.11.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,31% | - |
| 20.11.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 1,62% | - |
| 19.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,36% | - |
| 18.11.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -3,22% | - |
| 15.11.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 0,35% | - |
| 14.11.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -1,50% | - |
| 13.11.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 0,56% | - |
| 12.11.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 4,33% | - |
| 11.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,84% | - |
| 08.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -4,22% | - |
| 07.11.2024 | 11,00 | 11,38 | 11,00 | 11,38 | 5,62% | 300,00 |
| 06.11.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 7,16% | - |
| 05.11.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 1,43% | - |
| 04.11.2024 | 9,91 | 9,91 | 9,91 | 9,91 | -1,22% | - |
| 01.11.2024 | 10,03 | 10,03 | 10,03 | 10,03 | -3,88% | - |
| 31.10.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -3,74% | - |
| 30.10.2024 | 10,54 | 10,92 | 10,54 | 10,84 | -0,96% | 600,00 |
| 29.10.2024 | 10,99 | 11,80 | 10,95 | 10,95 | -18,90% | 600,00 |
| 28.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,09% | - |
| 25.10.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 1,29% | - |
| 24.10.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,23% | - |
| 23.10.2024 | 13,21 | 13,21 | 13,21 | 13,21 | 1,38% | - |
| 22.10.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -0,31% | - |
| 21.10.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -0,08% | - |
| 18.10.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 1,12% | - |
| 17.10.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 1,17% | - |
| 16.10.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 1,15% | - |
| 15.10.2024 | 12,44 | 12,64 | 12,44 | 12,64 | 2,85% | 89,00 |
| 14.10.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 1,61% | - |
| 11.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,86% | - |
| 10.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,05% | - |
| 09.10.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 0,97% | - |
| 08.10.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -3,86% | - |
| 07.10.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 0,70% | - |