12,350€
0,57%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 12,45 | 12,73 | 12,43 | 12,64 | 1,26% | - |
| 03.10.2024 | 12,58 | 12,60 | 12,29 | 12,48 | -0,68% | - |
| 02.10.2024 | 12,60 | 12,74 | 12,52 | 12,57 | -0,24% | - |
| 01.10.2024 | 13,09 | 13,16 | 12,58 | 12,60 | -3,74% | - |
| 30.09.2024 | 12,97 | 13,24 | 12,70 | 13,09 | 0,58% | - |
| 27.09.2024 | 12,96 | 13,20 | 12,95 | 13,01 | 0,54% | - |
| 26.09.2024 | 12,78 | 12,98 | 12,77 | 12,94 | 1,09% | - |
| 25.09.2024 | 12,88 | 13,00 | 12,73 | 12,80 | -0,62% | - |
| 24.09.2024 | 12,82 | 13,00 | 12,69 | 12,88 | 0,55% | - |
| 23.09.2024 | 12,57 | 12,98 | 12,53 | 12,81 | 1,71% | - |
| 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% | - |