30,536$
-0,70%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 30,71 | 30,82 | 30,44 | 30,55 | -0,66% | - |
| 20.12.2024 | 30,22 | 31,15 | 30,19 | 30,75 | 1,92% | 5.391.607,00 |
| 19.12.2024 | 30,53 | 31,24 | 29,74 | 30,17 | -1,02% | 1.915.359,00 |
| 18.12.2024 | 31,69 | 32,38 | 30,33 | 30,48 | -3,42% | 1.263.700,00 |
| 17.12.2024 | 31,86 | 32,17 | 31,53 | 31,56 | -1,38% | 1.026.631,00 |
| 16.12.2024 | 32,32 | 32,46 | 31,75 | 32,00 | -1,81% | 1.264.441,00 |
| 13.12.2024 | 33,00 | 33,02 | 32,30 | 32,59 | -1,33% | 1.424.061,00 |
| 12.12.2024 | 33,45 | 33,59 | 33,03 | 33,03 | -0,75% | 1.056.687,00 |
| 11.12.2024 | 33,48 | 33,58 | 32,99 | 33,28 | 0,24% | 1.406.061,00 |
| 10.12.2024 | 33,41 | 33,62 | 32,91 | 33,20 | -1,04% | 1.027.783,00 |
| 09.12.2024 | 33,33 | 34,09 | 33,30 | 33,55 | 1,57% | 1.149.784,00 |
| 06.12.2024 | 33,31 | 33,80 | 32,91 | 33,03 | 0,52% | 1.043.998,00 |
| 05.12.2024 | 33,44 | 33,60 | 32,74 | 32,86 | -1,23% | 1.322.937,00 |
| 04.12.2024 | 33,45 | 33,73 | 33,08 | 33,27 | -1,63% | 1.359.987,00 |
| 03.12.2024 | 33,94 | 34,11 | 33,57 | 33,82 | -0,62% | 890.149,00 |
| 02.12.2024 | 33,72 | 34,37 | 33,38 | 34,03 | 1,19% | 1.053.499,00 |
| 29.11.2024 | 33,85 | 34,10 | 33,50 | 33,63 | -0,33% | 616.268,00 |
| 27.11.2024 | 33,62 | 34,09 | 33,62 | 33,74 | 0,84% | 1.169.279,00 |
| 26.11.2024 | 34,14 | 34,23 | 33,23 | 33,46 | -3,01% | 1.261.006,00 |
| 25.11.2024 | 34,05 | 35,21 | 33,79 | 34,50 | 2,83% | 1.420.047,00 |
| 22.11.2024 | 32,94 | 33,98 | 32,88 | 33,55 | 2,19% | 1.585.977,00 |
| 21.11.2024 | 32,47 | 32,99 | 32,31 | 32,83 | 1,05% | 856.500,00 |
| 20.11.2024 | 32,60 | 32,77 | 32,04 | 32,49 | -0,70% | 1.003.294,00 |
| 19.11.2024 | 32,59 | 32,86 | 32,26 | 32,72 | -0,76% | 1.139.659,00 |
| 18.11.2024 | 32,83 | 33,53 | 32,65 | 32,97 | 0,21% | 1.084.891,00 |
| 15.11.2024 | 32,73 | 32,99 | 32,28 | 32,90 | 0,77% | 1.290.178,00 |
| 14.11.2024 | 32,10 | 33,00 | 32,06 | 32,65 | 2,29% | 1.465.748,00 |
| 13.11.2024 | 31,89 | 32,84 | 31,89 | 31,92 | 0,31% | 1.377.670,00 |
| 12.11.2024 | 32,82 | 32,87 | 31,56 | 31,82 | -3,75% | 1.287.833,00 |
| 11.11.2024 | 33,16 | 33,63 | 32,96 | 33,06 | 0,43% | 1.105.070,00 |
| 08.11.2024 | 33,19 | 33,34 | 32,60 | 32,92 | -0,90% | 1.268.062,00 |
| 07.11.2024 | 33,33 | 33,50 | 32,92 | 33,22 | -0,39% | 1.443.940,00 |
| 06.11.2024 | 33,60 | 34,21 | 32,91 | 33,35 | 3,67% | 2.166.113,00 |
| 05.11.2024 | 31,46 | 32,22 | 31,32 | 32,17 | 1,10% | 1.476.163,00 |
| 04.11.2024 | 31,84 | 32,48 | 31,74 | 31,82 | -0,16% | 1.252.893,00 |
| 01.11.2024 | 31,97 | 32,08 | 31,60 | 31,87 | -0,25% | 1.910.664,00 |
| 31.10.2024 | 32,19 | 32,61 | 31,93 | 31,95 | -0,84% | 1.315.861,00 |
| 30.10.2024 | 32,44 | 32,82 | 32,01 | 32,22 | -1,26% | 1.440.643,00 |
| 29.10.2024 | 32,09 | 33,36 | 32,04 | 32,63 | -0,70% | 1.814.865,00 |
| 28.10.2024 | 32,04 | 33,33 | 32,04 | 32,86 | 3,17% | 2.259.022,00 |
| 25.10.2024 | 32,09 | 32,86 | 31,79 | 31,85 | 0,57% | 2.822.302,00 |
| 24.10.2024 | 34,76 | 35,12 | 31,44 | 31,67 | -7,21% | 3.939.824,00 |
| 23.10.2024 | 34,26 | 34,55 | 33,66 | 34,13 | -1,16% | 2.109.352,00 |
| 22.10.2024 | 35,02 | 35,25 | 34,28 | 34,53 | -2,70% | 1.970.768,00 |
| 21.10.2024 | 36,12 | 36,34 | 35,45 | 35,49 | -2,04% | 906.916,00 |
| 18.10.2024 | 36,84 | 36,94 | 36,21 | 36,23 | -1,15% | 1.229.771,00 |
| 17.10.2024 | 36,49 | 36,72 | 36,03 | 36,65 | 0,38% | 1.683.288,00 |
| 16.10.2024 | 35,53 | 36,60 | 35,53 | 36,51 | 3,60% | 1.508.289,00 |
| 15.10.2024 | 35,34 | 36,39 | 35,19 | 35,24 | -0,62% | 1.872.890,00 |
| 14.10.2024 | 34,64 | 35,54 | 34,19 | 35,46 | 1,96% | 1.295.037,00 |
| 11.10.2024 | 33,82 | 34,83 | 33,76 | 34,78 | 3,02% | 1.082.905,00 |
| 10.10.2024 | 33,77 | 34,07 | 33,54 | 33,76 | -0,59% | 1.386.008,00 |
| 09.10.2024 | 34,15 | 34,17 | 33,50 | 33,96 | -0,32% | 1.100.202,00 |
| 08.10.2024 | 33,48 | 34,32 | 33,47 | 34,07 | 0,77% | 1.391.670,00 |
| 07.10.2024 | 34,48 | 34,48 | 33,16 | 33,81 | -2,79% | 2.340.083,00 |
| 04.10.2024 | 36,45 | 36,54 | 34,72 | 34,78 | -1,17% | 2.034.977,00 |
| 03.10.2024 | 36,03 | 36,42 | 34,89 | 35,19 | -3,48% | 2.665.523,00 |
| 02.10.2024 | 36,27 | 37,12 | 36,18 | 36,46 | -4,10% | 3.145.651,00 |
| 01.10.2024 | 38,35 | 38,43 | 37,60 | 38,02 | -1,32% | 2.346.298,00 |
| 30.09.2024 | 39,00 | 39,25 | 38,39 | 38,53 | -2,13% | 1.191.336,00 |
| 27.09.2024 | 39,06 | 39,87 | 38,65 | 39,37 | 2,93% | 1.210.622,00 |
| 26.09.2024 | 38,58 | 39,13 | 38,15 | 38,25 | 0,18% | 1.597.410,00 |
| 25.09.2024 | 38,28 | 38,62 | 37,83 | 38,18 | -0,81% | 2.435.214,00 |
| 24.09.2024 | 38,89 | 38,92 | 38,18 | 38,49 | -0,52% | 1.843.318,00 |
| 23.09.2024 | 38,70 | 39,46 | 38,36 | 38,69 | 0,29% | 2.150.957,00 |
| 20.09.2024 | 39,80 | 39,80 | 38,58 | 38,58 | -2,40% | 6.583.862,00 |
| 19.09.2024 | 39,25 | 39,93 | 38,67 | 39,53 | 3,05% | 1.978.167,00 |
| 18.09.2024 | 38,96 | 39,87 | 38,22 | 38,36 | -1,24% | 1.936.766,00 |
| 17.09.2024 | 38,38 | 39,51 | 38,26 | 38,84 | 2,32% | 1.322.734,00 |
| 16.09.2024 | 37,68 | 38,28 | 37,21 | 37,96 | 0,58% | 1.461.631,00 |
| 13.09.2024 | 36,02 | 37,99 | 36,02 | 37,74 | 6,40% | 2.176.688,00 |
| 12.09.2024 | 35,08 | 35,64 | 34,71 | 35,47 | 1,11% | 1.335.623,00 |
| 11.09.2024 | 34,66 | 35,12 | 34,28 | 35,08 | 0,60% | 1.186.209,00 |
| 10.09.2024 | 36,32 | 36,50 | 34,60 | 34,87 | -4,20% | 1.827.888,00 |
| 09.09.2024 | 36,49 | 37,14 | 36,20 | 36,40 | -0,19% | 1.187.145,00 |
| 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 |