9,940€
1,15%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 9,85 | 9,96 | 9,73 | 9,93 | 1,06% | - |
| 27.02.2025 | 9,68 | 9,83 | 9,63 | 9,83 | 1,69% | - |
| 26.02.2025 | 9,58 | 9,71 | 9,57 | 9,66 | 0,78% | - |
| 25.02.2025 | 9,60 | 9,71 | 9,48 | 9,59 | -0,41% | - |
| 24.02.2025 | 10,05 | 10,11 | 9,57 | 9,63 | -4,32% | - |
| 21.02.2025 | 10,14 | 10,34 | 10,06 | 10,06 | -0,74% | - |
| 20.02.2025 | 10,18 | 10,28 | 10,00 | 10,14 | -0,25% | - |
| 19.02.2025 | 9,99 | 10,41 | 9,94 | 10,16 | 1,85% | - |
| 18.02.2025 | 9,63 | 10,15 | 9,61 | 9,98 | 3,79% | - |
| 17.02.2025 | 9,59 | 9,64 | 9,59 | 9,61 | 0,30% | 200,00 |
| 14.02.2025 | 9,35 | 9,95 | 9,35 | 9,58 | 2,47% | - |
| 13.02.2025 | 9,16 | 9,49 | 9,11 | 9,35 | 2,15% | - |
| 12.02.2025 | 9,09 | 9,39 | 8,92 | 9,16 | -0,16% | - |
| 11.02.2025 | 7,47 | 9,68 | 7,47 | 9,17 | -14,81% | 2.242,00 |
| 10.02.2025 | 10,77 | 11,02 | 10,71 | 10,77 | -0,07% | - |
| 07.02.2025 | 10,93 | 10,98 | 10,73 | 10,77 | -1,35% | 24,00 |
| 06.02.2025 | 11,01 | 11,13 | 10,83 | 10,92 | -0,27% | - |
| 05.02.2025 | 10,78 | 11,00 | 10,71 | 10,95 | 1,39% | - |
| 04.02.2025 | 10,60 | 10,85 | 10,33 | 10,80 | 1,03% | - |
| 03.02.2025 | 11,69 | 11,69 | 10,64 | 10,69 | -1,84% | - |
| 31.01.2025 | 10,93 | 11,14 | 10,84 | 10,89 | -0,11% | - |
| 30.01.2025 | 11,05 | 11,35 | 10,88 | 10,90 | -0,55% | - |
| 29.01.2025 | 11,08 | 11,15 | 10,94 | 10,96 | -1,11% | - |
| 28.01.2025 | 11,02 | 11,22 | 10,97 | 11,09 | 0,80% | - |
| 27.01.2025 | 11,28 | 11,32 | 10,89 | 11,00 | -2,48% | - |
| 24.01.2025 | 11,75 | 11,75 | 11,28 | 11,28 | -3,90% | - |
| 23.01.2025 | 11,88 | 11,88 | 11,64 | 11,74 | -0,53% | - |
| 22.01.2025 | 11,93 | 12,13 | 11,77 | 11,80 | -1,32% | - |
| 21.01.2025 | 11,94 | 12,17 | 11,93 | 11,96 | 0,15% | - |
| 20.01.2025 | 12,04 | 12,04 | 11,93 | 11,94 | -1,04% | - |
| 17.01.2025 | 12,06 | 12,22 | 11,90 | 12,06 | 0,00% | - |
| 16.01.2025 | 12,11 | 12,32 | 12,05 | 12,06 | -0,54% | - |
| 15.01.2025 | 12,10 | 12,36 | 11,97 | 12,13 | 1,13% | - |
| 14.01.2025 | 12,14 | 12,29 | 11,96 | 11,99 | -1,40% | - |
| 13.01.2025 | 12,29 | 12,29 | 12,02 | 12,16 | -0,04% | - |
| 10.01.2025 | 12,96 | 12,99 | 12,14 | 12,17 | -6,13% | - |
| 09.01.2025 | 12,83 | 12,98 | 12,83 | 12,96 | 0,14% | - |
| 08.01.2025 | 12,80 | 13,00 | 12,77 | 12,95 | 1,25% | - |
| 07.01.2025 | 13,00 | 13,07 | 12,74 | 12,79 | -1,56% | - |
| 06.01.2025 | 13,14 | 13,18 | 12,95 | 12,99 | -1,25% | - |
| 03.01.2025 | 12,74 | 13,19 | 12,69 | 13,15 | 3,16% | - |
| 02.01.2025 | 12,87 | 13,04 | 12,67 | 12,75 | -0,23% | - |
| 30.12.2024 | 12,90 | 12,90 | 12,78 | 12,78 | -0,31% | - |
| 27.12.2024 | 12,87 | 13,16 | 12,77 | 12,82 | -0,41% | - |
| 23.12.2024 | 12,80 | 12,94 | 12,66 | 12,87 | 0,61% | - |
| 20.12.2024 | 12,80 | 12,89 | 12,47 | 12,80 | -0,04% | - |
| 19.12.2024 | 12,38 | 12,88 | 12,29 | 12,80 | 3,43% | - |
| 18.12.2024 | 12,61 | 12,88 | 12,26 | 12,38 | -1,86% | - |
| 17.12.2024 | 12,70 | 12,75 | 12,53 | 12,61 | -0,71% | - |
| 16.12.2024 | 12,55 | 12,83 | 12,43 | 12,70 | 0,79% | - |
| 13.12.2024 | 12,77 | 12,81 | 12,43 | 12,60 | -1,41% | - |
| 12.12.2024 | 12,63 | 13,06 | 12,52 | 12,78 | 1,21% | - |
| 11.12.2024 | 12,29 | 12,66 | 12,29 | 12,63 | 2,87% | - |
| 10.12.2024 | 12,44 | 12,44 | 12,16 | 12,28 | -1,29% | - |
| 09.12.2024 | 12,14 | 12,44 | 12,01 | 12,44 | 2,62% | - |
| 06.12.2024 | 12,12 | 12,42 | 12,03 | 12,12 | 0,19% | - |
| 05.12.2024 | 12,35 | 12,39 | 12,09 | 12,10 | -2,03% | - |
| 04.12.2024 | 12,29 | 12,68 | 12,28 | 12,35 | 0,53% | - |
| 03.12.2024 | 12,32 | 12,33 | 12,20 | 12,28 | -0,32% | - |
| 02.12.2024 | 12,12 | 12,40 | 11,64 | 12,32 | 1,65% | - |
| 29.11.2024 | 11,93 | 12,35 | 11,59 | 12,12 | 1,59% | - |
| 28.11.2024 | 11,89 | 11,94 | 11,89 | 11,93 | 0,25% | - |
| 27.11.2024 | 11,90 | 11,94 | 11,73 | 11,90 | -0,08% | - |
| 26.11.2024 | 11,81 | 11,96 | 11,74 | 11,91 | 0,80% | - |
| 25.11.2024 | 11,97 | 12,22 | 11,79 | 11,82 | -1,46% | - |
| 22.11.2024 | 11,82 | 12,14 | 11,81 | 11,99 | 1,40% | - |
| 21.11.2024 | 11,47 | 11,88 | 11,43 | 11,83 | 3,18% | - |
| 20.11.2024 | 11,53 | 11,68 | 11,10 | 11,46 | -0,52% | - |
| 19.11.2024 | 11,36 | 11,55 | 11,02 | 11,52 | 2,15% | - |
| 18.11.2024 | 11,31 | 11,87 | 11,25 | 11,28 | -0,38% | - |
| 15.11.2024 | 11,78 | 11,78 | 11,25 | 11,32 | -4,03% | - |
| 14.11.2024 | 11,66 | 11,82 | 11,37 | 11,80 | 1,16% | - |
| 13.11.2024 | 11,84 | 11,91 | 11,62 | 11,66 | -1,06% | - |
| 12.11.2024 | 11,66 | 11,86 | 11,63 | 11,79 | 1,12% | - |
| 11.11.2024 | 11,24 | 11,81 | 11,24 | 11,66 | 3,28% | - |
| 08.11.2024 | 11,06 | 11,51 | 11,06 | 11,29 | 2,03% | - |
| 07.11.2024 | 10,61 | 11,48 | 10,61 | 11,06 | 4,24% | - |
| 06.11.2024 | 10,84 | 11,33 | 10,41 | 10,61 | -0,47% | - |
| 05.11.2024 | 10,22 | 10,74 | 10,14 | 10,66 | 4,20% | - |
| 04.11.2024 | 10,08 | 10,47 | 9,95 | 10,23 | 1,44% | - |
| 01.11.2024 | 10,18 | 10,28 | 9,97 | 10,09 | -1,18% | - |
| 31.10.2024 | 10,61 | 10,62 | 10,05 | 10,21 | -3,84% | - |
| 30.10.2024 | 10,43 | 11,50 | 10,27 | 10,61 | 1,70% | 734,00 |
| 29.10.2024 | 12,12 | 12,12 | 9,67 | 10,44 | -13,56% | - |
| 28.10.2024 | 13,70 | 15,80 | 11,39 | 12,07 | -11,88% | 80,00 |
| 25.10.2024 | 13,51 | 13,77 | 13,51 | 13,70 | 1,41% | - |
| 24.10.2024 | 13,40 | 13,59 | 13,31 | 13,51 | 0,86% | - |
| 23.10.2024 | 13,47 | 13,54 | 13,22 | 13,40 | -0,67% | - |
| 22.10.2024 | 13,29 | 13,51 | 13,08 | 13,49 | 1,28% | - |
| 21.10.2024 | 13,29 | 13,39 | 13,12 | 13,32 | 0,08% | - |
| 18.10.2024 | 13,30 | 13,43 | 13,25 | 13,31 | 0,04% | - |
| 17.10.2024 | 13,16 | 13,39 | 12,99 | 13,30 | 2,05% | - |
| 16.10.2024 | 13,00 | 13,21 | 12,98 | 13,03 | 0,02% | - |
| 15.10.2024 | 12,55 | 13,18 | 12,53 | 13,03 | 3,82% | - |
| 14.10.2024 | 12,51 | 12,70 | 12,32 | 12,55 | 0,44% | - |
| 11.10.2024 | 12,31 | 12,61 | 12,26 | 12,50 | 1,46% | - |
| 10.10.2024 | 12,42 | 12,48 | 12,22 | 12,32 | -0,97% | - |
| 09.10.2024 | 12,18 | 12,50 | 12,13 | 12,44 | 2,09% | - |
| 08.10.2024 | 12,06 | 12,49 | 12,02 | 12,18 | 1,16% | - |
| 07.10.2024 | 12,53 | 12,55 | 12,02 | 12,04 | -4,73% | 71,00 |