36,502$
-2,48%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 37,14 | 37,54 | 36,33 | 36,47 | -2,56% | 2.424.741,00 |
| 05.09.2024 | 37,74 | 37,96 | 37,12 | 37,43 | -0,24% | 1.857.435,00 |
| 04.09.2024 | 37,09 | 37,95 | 36,99 | 37,52 | 0,67% | 982.851,00 |
| 03.09.2024 | 37,14 | 37,89 | 36,90 | 37,27 | -0,45% | 1.076.845,00 |
| 30.08.2024 | 37,85 | 37,97 | 37,17 | 37,44 | -0,27% | 1.260.095,00 |
| 29.08.2024 | 37,98 | 38,32 | 37,47 | 37,54 | -0,66% | 1.135.334,00 |
| 28.08.2024 | 37,64 | 38,10 | 37,58 | 37,79 | -1,36% | 1.728.383,00 |
| 27.08.2024 | 37,94 | 38,38 | 37,77 | 38,31 | 0,55% | 974.444,00 |
| 26.08.2024 | 38,46 | 38,63 | 38,05 | 38,10 | -0,08% | 940.476,00 |
| 23.08.2024 | 36,58 | 38,47 | 36,54 | 38,13 | 5,13% | 1.497.003,00 |
| 22.08.2024 | 37,17 | 37,35 | 36,17 | 36,27 | -1,63% | 1.484.263,00 |
| 21.08.2024 | 36,92 | 37,06 | 36,57 | 36,87 | 0,93% | 1.359.855,00 |
| 20.08.2024 | 36,81 | 37,03 | 36,26 | 36,53 | -0,73% | 1.120.124,00 |
| 19.08.2024 | 36,54 | 36,91 | 36,38 | 36,80 | 0,79% | 1.295.810,00 |
| 16.08.2024 | 36,72 | 37,20 | 36,38 | 36,51 | -0,95% | 1.107.747,00 |
| 15.08.2024 | 37,05 | 37,57 | 36,57 | 36,86 | 2,45% | 1.113.426,00 |
| 14.08.2024 | 36,45 | 36,62 | 35,70 | 35,98 | -0,77% | 1.010.146,00 |
| 13.08.2024 | 35,00 | 36,39 | 34,68 | 36,26 | 4,02% | 1.747.795,00 |
| 12.08.2024 | 35,25 | 35,55 | 34,73 | 34,86 | -1,55% | 1.371.728,00 |
| 09.08.2024 | 36,09 | 36,14 | 35,22 | 35,41 | -1,83% | 1.938.530,00 |
| 08.08.2024 | 35,56 | 36,73 | 35,56 | 36,07 | 2,56% | 1.272.445,00 |
| 07.08.2024 | 36,25 | 36,58 | 35,13 | 35,17 | -1,65% | 1.718.730,00 |
| 06.08.2024 | 35,90 | 36,42 | 35,31 | 35,76 | 0,00% | 1.332.010,00 |
| 05.08.2024 | 33,88 | 36,33 | 33,50 | 35,76 | -0,08% | 2.423.227,00 |
| 02.08.2024 | 35,66 | 36,00 | 34,61 | 35,79 | -1,95% | 1.607.196,00 |
| 01.08.2024 | 37,51 | 37,94 | 36,02 | 36,50 | -2,67% | 1.529.649,00 |
| 31.07.2024 | 38,38 | 38,50 | 37,45 | 37,50 | -2,27% | 2.470.537,00 |
| 30.07.2024 | 37,94 | 38,80 | 37,69 | 38,37 | 1,51% | 2.109.011,00 |
| 29.07.2024 | 36,62 | 37,90 | 36,30 | 37,80 | 2,63% | 2.417.611,00 |
| 26.07.2024 | 36,75 | 37,33 | 35,25 | 36,83 | 1,21% | 4.303.039,00 |
| 25.07.2024 | 37,16 | 37,67 | 34,92 | 36,39 | 7,44% | 5.304.923,00 |
| 24.07.2024 | 34,45 | 35,00 | 33,74 | 33,87 | -2,22% | 2.543.070,00 |
| 23.07.2024 | 34,00 | 34,92 | 33,41 | 34,64 | -1,95% | 2.141.643,00 |
| 22.07.2024 | 34,89 | 35,47 | 34,21 | 35,33 | 2,05% | 1.219.229,00 |
| 19.07.2024 | 35,63 | 35,81 | 34,33 | 34,62 | -3,59% | 1.306.761,00 |
| 18.07.2024 | 36,16 | 37,55 | 35,69 | 35,91 | -0,72% | 1.257.639,00 |
| 17.07.2024 | 35,89 | 36,50 | 35,64 | 36,17 | -0,44% | 1.527.630,00 |
| 16.07.2024 | 35,00 | 36,49 | 34,73 | 36,33 | 3,24% | 1.719.808,00 |
| 15.07.2024 | 34,38 | 35,45 | 34,33 | 35,19 | 2,36% | 1.551.692,00 |
| 12.07.2024 | 34,27 | 34,94 | 34,12 | 34,38 | 1,06% | 1.430.139,00 |
| 11.07.2024 | 33,00 | 34,06 | 32,97 | 34,02 | 5,46% | 1.931.657,00 |
| 10.07.2024 | 32,03 | 32,54 | 31,89 | 32,26 | 1,35% | 1.426.277,00 |
| 09.07.2024 | 31,71 | 32,33 | 31,67 | 31,83 | 0,00% | 999.315,00 |
| 08.07.2024 | 32,08 | 32,31 | 31,73 | 31,83 | -0,16% | 1.371.068,00 |
| 05.07.2024 | 32,26 | 32,57 | 31,67 | 31,88 | -1,70% | 2.096.409,00 |
| 03.07.2024 | 32,15 | 32,69 | 31,96 | 32,43 | 1,44% | 1.026.124,00 |
| 02.07.2024 | 32,43 | 32,45 | 31,65 | 31,97 | -1,17% | 1.526.451,00 |
| 01.07.2024 | 33,67 | 33,71 | 32,28 | 32,35 | -3,55% | 1.312.688,00 |
| 28.06.2024 | 33,65 | 33,81 | 33,08 | 33,54 | 0,42% | 1.646.887,00 |
| 27.06.2024 | 33,49 | 33,49 | 33,01 | 33,40 | -0,68% | 1.053.373,00 |
| 26.06.2024 | 33,21 | 33,78 | 33,09 | 33,63 | 1,39% | 827.609,00 |
| 25.06.2024 | 33,86 | 33,94 | 32,96 | 33,17 | -2,50% | 1.306.831,00 |
| 24.06.2024 | 33,84 | 34,34 | 33,66 | 34,02 | 1,04% | 1.125.210,00 |
| 21.06.2024 | 33,06 | 33,71 | 32,91 | 33,67 | 1,26% | 2.696.532,00 |
| 20.06.2024 | 33,35 | 33,70 | 33,17 | 33,25 | -2,23% | 2.317.073,00 |
| 18.06.2024 | 33,46 | 34,07 | 33,46 | 34,01 | 1,37% | 1.493.345,00 |
| 17.06.2024 | 32,59 | 33,56 | 32,46 | 33,55 | 3,17% | 1.795.194,00 |
| 14.06.2024 | 32,50 | 32,78 | 31,96 | 32,52 | -1,90% | 1.462.017,00 |
| 13.06.2024 | 33,45 | 33,50 | 32,94 | 33,15 | -1,31% | 1.448.767,00 |
| 12.06.2024 | 34,43 | 34,61 | 33,25 | 33,59 | -0,39% | 1.600.027,00 |
| 11.06.2024 | 33,70 | 33,90 | 32,83 | 33,72 | -1,35% | 1.713.860,00 |
| 10.06.2024 | 33,92 | 34,60 | 33,58 | 34,18 | -0,55% | 1.223.949,00 |
| 07.06.2024 | 34,04 | 34,63 | 34,00 | 34,37 | -0,03% | 1.101.194,00 |
| 06.06.2024 | 35,00 | 35,17 | 33,93 | 34,38 | -2,72% | 1.592.000,00 |
| 05.06.2024 | 35,04 | 35,42 | 34,84 | 35,34 | 1,00% | 1.636.162,00 |
| 04.06.2024 | 35,05 | 36,21 | 34,50 | 34,99 | -5,28% | 2.076.969,00 |
| 03.06.2024 | 35,98 | 36,97 | 35,86 | 36,94 | 2,95% | 1.536.266,00 |
| 31.05.2024 | 35,15 | 35,93 | 35,10 | 35,88 | 2,08% | 1.384.948,00 |
| 30.05.2024 | 34,18 | 35,21 | 34,18 | 35,15 | 3,32% | 994.103,00 |
| 29.05.2024 | 34,21 | 34,61 | 33,85 | 34,02 | -2,19% | 1.153.973,00 |
| 28.05.2024 | 35,17 | 35,33 | 34,66 | 34,78 | -1,22% | 1.002.483,00 |
| 24.05.2024 | 35,41 | 35,42 | 35,04 | 35,21 | 0,14% | 779.849,00 |
| 23.05.2024 | 35,83 | 35,83 | 34,97 | 35,16 | -1,29% | 937.585,00 |
| 22.05.2024 | 34,99 | 35,62 | 34,99 | 35,62 | 1,92% | 1.123.652,00 |
| 21.05.2024 | 35,08 | 35,40 | 34,88 | 34,95 | -0,48% | 998.727,00 |
| 20.05.2024 | 35,50 | 35,65 | 35,07 | 35,12 | -0,76% | 1.227.448,00 |
| 17.05.2024 | 35,36 | 35,63 | 35,19 | 35,39 | -0,06% | 884.162,00 |
| 16.05.2024 | 36,16 | 36,18 | 35,39 | 35,41 | -2,29% | 916.004,00 |
| 15.05.2024 | 36,37 | 36,72 | 36,12 | 36,24 | 0,44% | 1.110.481,00 |
| 14.05.2024 | 35,68 | 36,37 | 35,54 | 36,08 | 2,56% | 1.613.491,00 |
| 13.05.2024 | 35,03 | 35,48 | 34,71 | 35,18 | 1,41% | 1.741.647,00 |
| 10.05.2024 | 34,30 | 35,09 | 33,89 | 34,69 | 1,70% | 2.854.165,00 |
| 09.05.2024 | 33,79 | 34,34 | 32,75 | 34,11 | -3,89% | 3.929.893,00 |
| 08.05.2024 | 35,25 | 36,39 | 35,20 | 35,49 | -0,59% | 2.722.525,00 |
| 07.05.2024 | 35,72 | 36,16 | 35,53 | 35,70 | 0,25% | 1.692.989,00 |
| 06.05.2024 | 35,46 | 35,74 | 35,12 | 35,61 | 1,60% | 1.508.199,00 |
| 03.05.2024 | 35,63 | 35,90 | 34,97 | 35,05 | 0,06% | 1.439.257,00 |
| 02.05.2024 | 34,92 | 35,18 | 34,30 | 35,03 | 1,89% | 1.150.628,00 |
| 01.05.2024 | 34,31 | 35,15 | 34,01 | 34,38 | -0,03% | 1.404.375,00 |
| 30.04.2024 | 34,77 | 34,89 | 34,32 | 34,39 | -2,41% | 1.918.748,00 |
| 29.04.2024 | 34,82 | 35,50 | 34,49 | 35,24 | 1,41% | 2.488.973,00 |
| 26.04.2024 | 33,65 | 35,11 | 33,23 | 34,75 | 4,57% | 3.444.400,00 |
| 25.04.2024 | 38,35 | 38,56 | 32,21 | 33,23 | -15,75% | 10.619.385,00 |
| 24.04.2024 | 39,73 | 39,84 | 39,05 | 39,44 | -0,75% | 1.917.249,00 |
| 23.04.2024 | 39,33 | 40,14 | 38,80 | 39,74 | 1,92% | 2.139.790,00 |
| 22.04.2024 | 38,28 | 39,23 | 38,06 | 38,99 | 2,50% | 1.657.852,00 |
| 19.04.2024 | 37,66 | 38,35 | 37,31 | 38,04 | 0,56% | 1.315.176,00 |
| 18.04.2024 | 37,96 | 38,30 | 37,36 | 37,83 | -0,29% | 1.778.487,00 |
| 17.04.2024 | 39,07 | 39,07 | 37,77 | 37,94 | -2,24% | 2.858.582,00 |
| 16.04.2024 | 39,68 | 39,68 | 38,47 | 38,81 | -0,74% | 1.775.808,00 |