12,590€
-0,20%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 12,65 | 12,68 | 12,53 | 12,60 | -0,16% | - |
| 19.09.2024 | 12,22 | 12,67 | 12,22 | 12,62 | 3,23% | - |
| 18.09.2024 | 12,23 | 12,36 | 12,04 | 12,22 | 0,33% | - |
| 17.09.2024 | 12,08 | 12,36 | 12,08 | 12,18 | 0,87% | - |
| 16.09.2024 | 12,09 | 12,14 | 11,87 | 12,08 | -0,62% | - |
| 13.09.2024 | 12,46 | 12,60 | 12,06 | 12,15 | -2,37% | - |
| 12.09.2024 | 12,54 | 12,64 | 12,39 | 12,45 | -1,50% | - |
| 11.09.2024 | 12,32 | 12,71 | 12,14 | 12,64 | 2,56% | - |
| 10.09.2024 | 12,10 | 12,47 | 12,06 | 12,32 | 1,48% | - |
| 09.09.2024 | 12,01 | 12,31 | 11,82 | 12,14 | 1,00% | - |
| 06.09.2024 | 12,52 | 12,56 | 11,84 | 12,02 | -4,03% | - |
| 05.09.2024 | 12,69 | 12,80 | 12,52 | 12,53 | -1,49% | - |
| 04.09.2024 | 12,83 | 12,83 | 12,61 | 12,72 | -0,66% | - |
| 03.09.2024 | 13,08 | 13,08 | 12,77 | 12,80 | -2,14% | - |
| 02.09.2024 | 13,08 | 13,08 | 12,88 | 13,08 | -0,27% | - |
| 30.08.2024 | 13,23 | 13,36 | 13,06 | 13,12 | -0,98% | - |
| 29.08.2024 | 12,81 | 13,36 | 12,80 | 13,25 | 3,23% | - |
| 28.08.2024 | 12,82 | 12,97 | 12,69 | 12,83 | 0,39% | - |
| 27.08.2024 | 12,97 | 12,99 | 12,69 | 12,78 | -1,27% | - |
| 26.08.2024 | 12,87 | 13,00 | 12,75 | 12,95 | 0,58% | - |
| 23.08.2024 | 12,35 | 12,90 | 12,33 | 12,87 | 4,21% | - |
| 22.08.2024 | 12,54 | 12,60 | 12,33 | 12,35 | -1,55% | - |
| 21.08.2024 | 12,50 | 12,66 | 12,41 | 12,55 | 0,34% | - |
| 20.08.2024 | 12,68 | 12,91 | 12,20 | 12,50 | -1,61% | - |
| 19.08.2024 | 12,67 | 12,81 | 12,61 | 12,71 | 0,28% | - |
| 16.08.2024 | 12,77 | 12,90 | 12,66 | 12,67 | -0,76% | 71,00 |
| 15.08.2024 | 12,44 | 12,99 | 12,41 | 12,77 | 2,45% | - |
| 14.08.2024 | 12,35 | 12,67 | 12,18 | 12,47 | 1,38% | 120,00 |
| 13.08.2024 | 12,04 | 12,37 | 12,04 | 12,30 | 2,08% | - |
| 12.08.2024 | 12,03 | 12,13 | 11,88 | 12,05 | 0,04% | - |
| 09.08.2024 | 12,16 | 12,26 | 11,92 | 12,04 | -0,70% | - |
| 08.08.2024 | 11,80 | 12,24 | 11,71 | 12,13 | 2,80% | - |
| 07.08.2024 | 12,15 | 12,44 | 11,78 | 11,80 | -2,92% | - |
| 06.08.2024 | 11,99 | 12,35 | 11,87 | 12,15 | 1,29% | - |
| 05.08.2024 | 12,76 | 12,76 | 11,84 | 12,00 | -6,14% | - |
| 02.08.2024 | 13,44 | 13,45 | 12,63 | 12,78 | -4,88% | - |
| 01.08.2024 | 13,62 | 13,64 | 12,97 | 13,44 | -0,85% | - |
| 31.07.2024 | 12,95 | 13,73 | 12,95 | 13,55 | 2,69% | - |
| 30.07.2024 | 11,64 | 14,15 | 11,64 | 13,20 | 13,77% | 5,00 |
| 29.07.2024 | 11,09 | 12,13 | 10,82 | 11,60 | 4,48% | - |
| 26.07.2024 | 10,96 | 11,23 | 10,95 | 11,10 | 1,14% | - |
| 25.07.2024 | 11,03 | 11,18 | 10,96 | 10,98 | -0,68% | - |
| 24.07.2024 | 11,49 | 11,53 | 10,99 | 11,05 | -3,70% | - |
| 23.07.2024 | 11,54 | 11,60 | 11,41 | 11,48 | -0,54% | - |
| 22.07.2024 | 11,28 | 11,61 | 11,24 | 11,54 | 2,19% | - |
| 19.07.2024 | 11,41 | 11,45 | 11,28 | 11,29 | -0,90% | - |
| 18.07.2024 | 11,52 | 11,69 | 11,30 | 11,39 | -1,06% | - |
| 17.07.2024 | 11,54 | 11,64 | 11,24 | 11,52 | -0,17% | - |
| 16.07.2024 | 11,31 | 11,66 | 11,25 | 11,54 | 2,53% | - |
| 15.07.2024 | 10,92 | 11,30 | 10,90 | 11,25 | 3,07% | - |
| 12.07.2024 | 11,04 | 11,08 | 10,85 | 10,92 | -1,31% | - |
| 11.07.2024 | 11,16 | 11,23 | 11,03 | 11,06 | -0,92% | - |
| 10.07.2024 | 11,15 | 11,22 | 11,02 | 11,16 | 0,13% | - |
| 09.07.2024 | 11,12 | 11,25 | 11,10 | 11,15 | 0,22% | - |
| 08.07.2024 | 10,93 | 11,24 | 10,90 | 11,12 | 1,90% | - |
| 05.07.2024 | 11,10 | 11,10 | 10,86 | 10,92 | -1,62% | - |
| 04.07.2024 | 11,08 | 11,14 | 11,08 | 11,10 | 0,05% | - |
| 03.07.2024 | 11,08 | 11,18 | 10,93 | 11,09 | -0,11% | - |
| 02.07.2024 | 11,06 | 11,10 | 11,00 | 11,10 | 0,41% | - |
| 01.07.2024 | 10,98 | 11,09 | 10,90 | 11,06 | 0,68% | - |
| 28.06.2024 | 10,94 | 11,12 | 10,92 | 10,98 | 0,43% | - |
| 27.06.2024 | 10,86 | 10,95 | 10,66 | 10,94 | 0,95% | - |
| 26.06.2024 | 10,85 | 10,98 | 10,71 | 10,83 | -0,02% | - |
| 25.06.2024 | 10,72 | 10,91 | 10,62 | 10,84 | 1,07% | - |
| 24.06.2024 | 10,76 | 10,94 | 10,63 | 10,72 | -0,37% | - |
| 21.06.2024 | 10,47 | 10,80 | 10,40 | 10,76 | 2,87% | - |
| 20.06.2024 | 10,31 | 10,54 | 10,25 | 10,46 | 1,50% | - |
| 19.06.2024 | 10,25 | 10,33 | 10,25 | 10,31 | -0,34% | - |
| 18.06.2024 | 10,68 | 10,70 | 10,31 | 10,34 | -2,96% | - |
| 17.06.2024 | 10,52 | 10,74 | 10,42 | 10,66 | 1,52% | - |
| 14.06.2024 | 10,51 | 10,94 | 10,41 | 10,50 | -0,21% | - |
| 13.06.2024 | 10,54 | 10,92 | 10,39 | 10,52 | -0,45% | - |
| 12.06.2024 | 10,42 | 10,80 | 10,42 | 10,57 | 1,17% | - |
| 11.06.2024 | 10,46 | 10,55 | 10,37 | 10,44 | -0,07% | - |
| 10.06.2024 | 10,64 | 10,79 | 10,41 | 10,45 | -2,06% | - |
| 07.06.2024 | 10,76 | 10,84 | 10,63 | 10,67 | -0,91% | - |
| 06.06.2024 | 10,88 | 10,89 | 10,65 | 10,77 | -0,94% | - |
| 05.06.2024 | 10,93 | 11,05 | 10,70 | 10,87 | -0,55% | - |
| 04.06.2024 | 11,29 | 11,30 | 10,88 | 10,93 | -3,02% | - |
| 03.06.2024 | 11,24 | 11,42 | 11,10 | 11,27 | 0,18% | - |
| 31.05.2024 | 11,22 | 11,30 | 11,01 | 11,25 | 0,33% | - |
| 30.05.2024 | 10,91 | 11,26 | 10,82 | 11,21 | 2,35% | - |
| 29.05.2024 | 11,07 | 11,13 | 10,91 | 10,96 | -0,99% | - |
| 28.05.2024 | 10,99 | 11,15 | 10,63 | 11,07 | 0,73% | - |
| 27.05.2024 | 10,98 | 11,06 | 10,96 | 10,99 | -0,05% | - |
| 24.05.2024 | 10,62 | 10,99 | 10,57 | 10,99 | 3,44% | - |
| 23.05.2024 | 10,89 | 10,89 | 10,56 | 10,63 | -1,67% | - |
| 22.05.2024 | 10,67 | 10,84 | 10,58 | 10,81 | 1,17% | - |
| 21.05.2024 | 10,77 | 10,92 | 10,57 | 10,68 | -0,81% | - |
| 20.05.2024 | 10,70 | 10,85 | 10,65 | 10,77 | 0,58% | - |
| 17.05.2024 | 10,75 | 10,80 | 10,60 | 10,71 | -0,56% | - |
| 16.05.2024 | 10,43 | 10,81 | 10,39 | 10,77 | 3,73% | - |
| 15.05.2024 | 10,51 | 10,55 | 10,20 | 10,38 | -1,28% | - |
| 14.05.2024 | 10,53 | 10,74 | 10,50 | 10,51 | -0,12% | - |
| 13.05.2024 | 10,56 | 10,66 | 10,46 | 10,53 | -0,52% | - |
| 10.05.2024 | 10,53 | 10,59 | 10,37 | 10,58 | 0,55% | - |
| 09.05.2024 | 10,20 | 10,58 | 10,15 | 10,52 | 3,62% | - |
| 08.05.2024 | 10,09 | 10,28 | 9,94 | 10,16 | 0,69% | - |
| 07.05.2024 | 10,07 | 10,22 | 9,99 | 10,09 | 0,15% | - |
| 06.05.2024 | 10,17 | 10,39 | 10,01 | 10,07 | -0,93% | - |