10,193€
-0,80%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 10,19 | 10,19 | 10,02 | 10,02 | -2,53% | - |
| 08.05.2024 | 9,93 | 10,28 | 9,93 | 10,28 | 3,77% | 200,00 |
| 07.05.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,13% | - |
| 06.05.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -1,62% | - |
| 03.05.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -0,24% | - |
| 02.05.2024 | 10,21 | 10,21 | 10,21 | 10,21 | 14,02% | - |
| 30.04.2024 | 8,95 | 8,95 | 8,95 | 8,95 | 2,38% | - |
| 29.04.2024 | 8,74 | 8,74 | 8,74 | 8,74 | 3,09% | 100,00 |
| 26.04.2024 | 8,48 | 8,48 | 8,48 | 8,48 | -1,44% | - |
| 25.04.2024 | 8,60 | 8,60 | 8,60 | 8,60 | -2,47% | - |
| 24.04.2024 | 8,82 | 8,82 | 8,82 | 8,82 | -1,43% | - |
| 23.04.2024 | 8,95 | 8,95 | 8,95 | 8,95 | 0,07% | - |
| 22.04.2024 | 8,94 | 8,94 | 8,94 | 8,94 | -2,57% | - |
| 19.04.2024 | 9,18 | 9,18 | 9,18 | 9,18 | -0,76% | - |
| 18.04.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -2,07% | - |
| 17.04.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -1,11% | - |
| 16.04.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -2,19% | - |
| 15.04.2024 | 9,77 | 9,77 | 9,77 | 9,77 | -2,44% | - |
| 12.04.2024 | 10,01 | 10,01 | 10,01 | 10,01 | 0,05% | - |
| 11.04.2024 | 10,01 | 10,01 | 10,01 | 10,01 | -1,53% | - |
| 10.04.2024 | 10,16 | 10,16 | 10,16 | 10,16 | -13,86% | - |
| 09.04.2024 | 11,46 | 11,80 | 11,40 | 11,80 | -1,87% | 500,00 |
| 08.04.2024 | 11,73 | 12,02 | 11,73 | 12,02 | 1,43% | 200,00 |
| 05.04.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -1,82% | - |
| 04.04.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 2,68% | - |
| 03.04.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -1,63% | - |
| 02.04.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -2,65% | - |
| 28.03.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 3,24% | - |
| 27.03.2024 | 11,89 | 11,89 | 11,89 | 11,89 | 1,15% | - |
| 26.03.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -1,80% | - |
| 25.03.2024 | 11,97 | 11,97 | 11,97 | 11,97 | -0,83% | - |
| 22.03.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 3,56% | - |
| 21.03.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 2,15% | - |
| 20.03.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 1,88% | - |
| 19.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,28% | - |
| 18.03.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -2,24% | - |
| 15.03.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -0,30% | - |
| 14.03.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -0,13% | - |
| 13.03.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,60% | - |
| 12.03.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 0,04% | - |
| 11.03.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 0,99% | - |
| 08.03.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -0,64% | - |
| 07.03.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,47% | - |
| 06.03.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,84% | - |
| 05.03.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -2,23% | - |
| 04.03.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 1,30% | - |
| 01.03.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 2,18% | - |
| 29.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,09% | - |
| 28.02.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -0,83% | - |
| 27.02.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 0,21% | - |
| 26.02.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -1,44% | - |
| 23.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,08% | - |
| 22.02.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -1,17% | - |
| 21.02.2024 | 12,22 | 12,35 | 12,22 | 12,35 | -0,80% | 75,00 |
| 20.02.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -0,12% | - |
| 19.02.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -0,12% | - |
| 16.02.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -3,07% | - |
| 15.02.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 5,88% | - |
| 14.02.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -5,00% | - |
| 13.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,65% | - |
| 12.02.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 5,23% | - |
| 09.02.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,51% | - |
| 08.02.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -5,11% | - |
| 07.02.2024 | 11,97 | 12,43 | 11,97 | 12,43 | 6,56% | 50,00 |
| 06.02.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -2,55% | - |
| 05.02.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 4,77% | - |
| 02.02.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 7,18% | - |
| 01.02.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,70% | - |
| 31.01.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 5,87% | - |
| 30.01.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -0,49% | - |
| 29.01.2024 | 10,19 | 10,19 | 10,19 | 10,19 | -1,21% | - |
| 26.01.2024 | 10,12 | 10,31 | 10,12 | 10,31 | 0,54% | - |
| 25.01.2024 | 10,44 | 10,44 | 10,26 | 10,26 | -3,16% | - |
| 24.01.2024 | 10,51 | 10,59 | 10,51 | 10,59 | -0,56% | - |
| 23.01.2024 | 10,50 | 10,65 | 10,50 | 10,65 | 2,60% | - |
| 22.01.2024 | 10,38 | 10,38 | 10,38 | 10,38 | -3,98% | - |
| 19.01.2024 | 10,71 | 10,81 | 10,71 | 10,81 | 0,56% | - |
| 18.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,46% | - |
| 17.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,14% | - |
| 16.01.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 0,09% | - |
| 15.01.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -2,33% | - |
| 12.01.2024 | 10,94 | 11,18 | 10,94 | 11,18 | 0,27% | - |
| 11.01.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -2,83% | - |
| 10.01.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 0,35% | - |
| 09.01.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 1,74% | - |
| 08.01.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,04% | - |
| 05.01.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 3,31% | - |
| 04.01.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,64% | - |
| 03.01.2024 | 11,81 | 11,81 | 10,95 | 10,95 | -5,77% | - |
| 02.01.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 1,22% | - |
| 29.12.2023 | 11,48 | 11,48 | 11,48 | 11,48 | 3,33% | - |
| 28.12.2023 | 11,11 | 11,11 | 11,11 | 11,11 | -0,22% | - |
| 27.12.2023 | 11,14 | 11,14 | 11,14 | 11,14 | 1,55% | - |
| 22.12.2023 | 10,97 | 10,97 | 10,97 | 10,97 | 2,43% | - |
| 21.12.2023 | 10,71 | 10,71 | 10,71 | 10,71 | 4,29% | - |
| 20.12.2023 | 10,27 | 10,27 | 10,27 | 10,27 | 3,10% | - |
| 19.12.2023 | 9,96 | 9,96 | 9,96 | 9,96 | 0,67% | - |
| 18.12.2023 | 9,89 | 9,89 | 9,89 | 9,89 | 1,39% | - |
| 15.12.2023 | 9,75 | 9,75 | 9,75 | 9,75 | 2,57% | - |
| 14.12.2023 | 9,51 | 9,51 | 9,51 | 9,51 | 2,83% | - |