11,923€
-0,27%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 11,93 | 11,97 | 11,93 | 11,93 | -0,25% | - |
| 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 |
| 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% | - |