8,450€
1,32%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 8,25 | 8,27 | 8,21 | 8,27 | -0,24% | 1.072,00 |
| 05.11.2026 | 9,08 | 9,13 | 8,10 | 8,29 | -8,09% | 4.600,00 |
| 04.11.2026 | 9,10 | 9,23 | 8,75 | 9,02 | -1,31% | - |
| 03.11.2026 | 10,55 | 11,03 | 9,08 | 9,14 | 0,22% | - |
| 02.11.2026 | 9,18 | 9,31 | 8,98 | 9,12 | -0,65% | - |
| 30.10.2026 | 9,55 | 9,55 | 9,04 | 9,18 | -3,97% | - |
| 29.10.2026 | 9,68 | 9,75 | 9,51 | 9,56 | -0,73% | - |
| 28.10.2026 | 9,45 | 9,67 | 9,38 | 9,63 | 1,58% | 3.200,00 |
| 27.10.2026 | 9,15 | 9,52 | 9,13 | 9,48 | 3,95% | - |
| 26.10.2026 | 8,98 | 9,29 | 8,98 | 9,12 | 1,79% | - |
| 23.10.2026 | 8,97 | 9,06 | 8,87 | 8,96 | -0,33% | 2.400,00 |
| 22.10.2026 | 9,50 | 9,53 | 8,95 | 8,99 | -5,96% | - |
| 21.10.2026 | 9,89 | 10,08 | 9,51 | 9,56 | -3,04% | - |
| 20.10.2026 | 9,65 | 9,90 | 9,57 | 9,86 | 2,28% | - |
| 19.10.2026 | 9,57 | 9,82 | 9,50 | 9,64 | 1,26% | - |
| 16.10.2026 | 9,44 | 9,80 | 9,27 | 9,52 | 0,85% | - |
| 15.10.2026 | 8,92 | 9,51 | 8,61 | 9,44 | 5,12% | - |
| 14.10.2026 | 9,41 | 9,50 | 8,95 | 8,98 | -4,26% | 24.300,00 |
| 13.10.2026 | 9,42 | 9,48 | 9,21 | 9,38 | -0,21% | - |
| 12.10.2026 | 9,84 | 9,86 | 9,38 | 9,40 | -4,28% | - |
| 09.10.2026 | 9,86 | 10,10 | 9,81 | 9,82 | -0,81% | - |
| 08.10.2026 | 10,04 | 10,04 | 9,74 | 9,90 | -1,25% | - |
| 07.10.2026 | 9,99 | 10,08 | 9,87 | 10,03 | 0,45% | - |
| 06.10.2026 | 10,01 | 10,15 | 9,92 | 9,98 | -0,10% | - |
| 05.10.2026 | 9,94 | 10,13 | 9,80 | 9,99 | 0,60% | - |
| 02.10.2026 | 9,56 | 10,00 | 9,53 | 9,93 | 3,87% | - |
| 01.10.2026 | 9,36 | 9,68 | 9,24 | 9,56 | 2,58% | - |
| 30.09.2026 | 9,34 | 9,41 | 9,26 | 9,32 | 0,32% | 8.200,00 |
| 29.09.2026 | 9,30 | 9,44 | 9,22 | 9,29 | -0,32% | 3.800,00 |
| 28.09.2026 | 9,61 | 9,65 | 9,29 | 9,32 | -3,62% | - |
| 25.09.2026 | 9,66 | 9,81 | 9,63 | 9,67 | 0,42% | 15.800,00 |
| 24.09.2026 | 9,64 | 9,66 | 9,49 | 9,63 | -0,31% | 5.053,00 |
| 23.09.2026 | 9,89 | 9,92 | 9,63 | 9,66 | -1,63% | - |
| 22.09.2026 | 9,86 | 9,99 | 9,75 | 9,82 | -0,61% | - |
| 21.09.2026 | 9,71 | 9,91 | 9,62 | 9,88 | 2,28% | 2.400,00 |
| 18.09.2026 | 9,59 | 9,76 | 9,37 | 9,66 | 0,94% | 1.242,00 |
| 17.09.2026 | 9,78 | 10,03 | 9,57 | 9,57 | -1,64% | 400,00 |
| 16.09.2026 | 10,10 | 10,25 | 9,67 | 9,73 | -2,70% | - |
| 15.09.2026 | 9,72 | 10,18 | 9,66 | 10,00 | 2,67% | - |
| 14.09.2026 | 10,35 | 10,40 | 9,71 | 9,74 | -6,12% | 11.832,00 |
| 11.09.2026 | 10,05 | 10,53 | 10,05 | 10,38 | 3,49% | - |
| 10.09.2026 | 10,20 | 10,33 | 9,96 | 10,03 | -1,23% | - |
| 09.09.2026 | 10,30 | 10,38 | 10,13 | 10,15 | -1,46% | 4.922,00 |
| 08.09.2026 | 10,23 | 10,48 | 9,98 | 10,30 | 2,49% | 1.926,00 |
| 07.09.2026 | 10,10 | 10,10 | 10,04 | 10,05 | -0,74% | - |
| 04.09.2026 | 9,99 | 10,18 | 9,95 | 10,13 | 1,55% | 4.200,00 |
| 03.09.2026 | 10,20 | 10,23 | 9,94 | 9,97 | -2,01% | - |
| 02.09.2026 | 10,10 | 10,18 | 9,94 | 10,18 | 0,74% | - |
| 01.09.2026 | 10,35 | 10,35 | 9,94 | 10,10 | -2,18% | 33.000,00 |
| 31.08.2026 | 10,35 | 10,43 | 10,18 | 10,33 | -0,48% | - |
| 28.08.2026 | 10,55 | 10,73 | 10,38 | 10,38 | -1,43% | 3.120,00 |
| 27.08.2026 | 10,70 | 11,00 | 10,53 | 10,53 | -1,41% | 4.160,00 |
| 26.08.2026 | 10,55 | 10,78 | 10,55 | 10,68 | 1,43% | - |
| 25.08.2026 | 10,25 | 10,58 | 10,25 | 10,53 | 2,43% | - |
| 24.08.2026 | 10,68 | 10,70 | 10,18 | 10,28 | -3,52% | 7.400,00 |
| 21.08.2026 | 10,60 | 10,80 | 10,48 | 10,65 | 0,71% | - |
| 20.08.2026 | 10,75 | 10,83 | 10,53 | 10,58 | -1,63% | 180,00 |
| 19.08.2026 | 10,98 | 11,10 | 10,73 | 10,75 | -2,49% | - |
| 18.08.2026 | 11,60 | 11,63 | 10,98 | 11,03 | -5,16% | 46.400,00 |
| 17.08.2026 | 11,95 | 12,05 | 11,58 | 11,63 | -3,33% | 3.070,00 |
| 14.08.2026 | 11,55 | 12,08 | 11,15 | 12,03 | 6,18% | 27.534,00 |
| 13.08.2026 | 12,48 | 13,33 | 11,08 | 11,33 | 8,89% | - |
| 12.08.2026 | 10,10 | 10,48 | 10,04 | 10,40 | 5,48% | - |
| 11.08.2026 | 10,04 | 10,25 | 9,86 | 9,86 | -1,65% | - |
| 10.08.2026 | 10,25 | 10,30 | 10,03 | 10,03 | -1,96% | - |
| 07.08.2026 | 10,10 | 10,33 | 10,10 | 10,23 | 0,99% | 18.755,00 |
| 06.08.2026 | 10,40 | 10,53 | 10,08 | 10,13 | -2,41% | 11.472,00 |
| 05.08.2026 | 10,75 | 10,80 | 10,28 | 10,38 | -3,26% | - |
| 04.08.2026 | 10,35 | 10,88 | 10,30 | 10,73 | 4,38% | - |
| 03.08.2026 | 10,05 | 10,28 | 10,03 | 10,28 | 2,49% | 1.850,00 |
| 31.07.2026 | 9,80 | 10,15 | 9,78 | 10,03 | 3,03% | - |
| 30.07.2026 | 9,22 | 9,76 | 9,19 | 9,73 | 5,19% | - |
| 29.07.2026 | 9,70 | 9,79 | 9,18 | 9,25 | -4,64% | - |
| 28.07.2026 | 9,99 | 10,01 | 9,27 | 9,70 | -2,90% | - |
| 27.07.2026 | 9,88 | 10,02 | 9,49 | 9,99 | 1,52% | - |
| 24.07.2026 | 10,20 | 10,35 | 9,74 | 9,84 | -3,29% | 2.625,00 |
| 23.07.2026 | 10,45 | 10,58 | 10,08 | 10,18 | -3,33% | - |
| 22.07.2026 | 10,93 | 10,95 | 10,48 | 10,53 | -3,66% | 132.600,00 |
| 21.07.2026 | 10,58 | 10,95 | 10,55 | 10,93 | 3,80% | 40.000,00 |
| 20.07.2026 | 10,50 | 10,90 | 9,98 | 10,53 | 0,24% | - |
| 17.07.2026 | 10,60 | 10,88 | 10,10 | 10,50 | -0,94% | - |
| 16.07.2026 | 11,33 | 11,35 | 10,58 | 10,60 | -6,40% | 2.000,00 |
| 15.07.2026 | 11,98 | 12,13 | 11,08 | 11,33 | -5,03% | - |
| 14.07.2026 | 11,95 | 12,15 | 11,80 | 11,93 | -0,62% | 103.500,00 |
| 13.07.2026 | 12,28 | 12,33 | 11,80 | 12,00 | -2,44% | - |
| 10.07.2026 | 12,43 | 12,50 | 12,15 | 12,30 | -0,61% | - |
| 09.07.2026 | 12,13 | 12,53 | 11,95 | 12,38 | 3,13% | 49.000,00 |
| 08.07.2026 | 11,75 | 12,03 | 11,43 | 12,00 | 2,13% | - |
| 07.07.2026 | 12,03 | 12,30 | 11,58 | 11,75 | -3,49% | - |
| 06.07.2026 | 12,83 | 13,10 | 12,13 | 12,18 | -3,75% | 18.720,00 |
| 03.07.2026 | 12,33 | 13,45 | 12,33 | 12,65 | 2,85% | 33.756,00 |
| 02.07.2026 | 13,83 | 13,90 | 12,05 | 12,30 | -11,35% | 5.934,00 |
| 01.07.2026 | 14,23 | 14,30 | 13,73 | 13,88 | -2,80% | - |
| 30.06.2026 | 13,85 | 14,43 | 13,68 | 14,28 | 3,44% | - |
| 29.06.2026 | 13,13 | 13,83 | 12,83 | 13,80 | 5,54% | - |
| 26.06.2026 | 12,83 | 13,28 | 12,48 | 13,08 | 0,00% | - |
| 25.06.2026 | 12,78 | 13,23 | 12,58 | 13,08 | 1,95% | - |
| 24.06.2026 | 12,88 | 13,13 | 12,58 | 12,83 | -0,39% | - |
| 23.06.2026 | 13,03 | 13,08 | 12,43 | 12,88 | -1,72% | - |
| 22.06.2026 | 13,15 | 13,48 | 12,98 | 13,10 | -0,19% | - |