32,312$
-0,12%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
15.04.2024 | 40,02 | 40,50 | 39,02 | 39,10 | -1,54% | 1.239.223,00 |
12.04.2024 | 40,24 | 40,51 | 39,53 | 39,71 | -2,19% | 1.966.617,00 |
11.04.2024 | 41,88 | 41,88 | 39,71 | 40,60 | -1,79% | 2.543.491,00 |
10.04.2024 | 41,90 | 42,49 | 41,23 | 41,34 | -3,59% | 1.839.856,00 |
09.04.2024 | 43,11 | 43,18 | 42,37 | 42,88 | -0,69% | 1.752.069,00 |
08.04.2024 | 42,98 | 43,63 | 42,65 | 43,18 | 2,59% | 1.794.665,00 |
05.04.2024 | 42,22 | 42,88 | 39,35 | 42,09 | -0,14% | 3.206.151,00 |
04.04.2024 | 43,36 | 43,54 | 42,11 | 42,15 | -1,61% | 1.331.438,00 |
03.04.2024 | 43,60 | 43,89 | 42,62 | 42,84 | -0,58% | 1.374.761,00 |
02.04.2024 | 42,97 | 43,19 | 42,46 | 43,09 | -1,06% | 1.028.525,00 |
01.04.2024 | 43,78 | 43,78 | 43,10 | 43,55 | -0,43% | 892.650,00 |
28.03.2024 | 43,65 | 44,16 | 43,61 | 43,74 | 0,18% | 889.351,00 |
27.03.2024 | 43,02 | 43,68 | 42,95 | 43,66 | 2,13% | 1.456.272,00 |
26.03.2024 | 43,49 | 43,65 | 42,54 | 42,75 | -1,47% | 1.539.175,00 |
25.03.2024 | 43,47 | 43,94 | 43,39 | 43,39 | -0,28% | 1.992.494,00 |
22.03.2024 | 43,90 | 44,14 | 43,25 | 43,51 | -0,98% | 1.432.299,00 |
21.03.2024 | 42,76 | 44,00 | 42,76 | 43,94 | 3,22% | 1.820.891,00 |
20.03.2024 | 41,38 | 42,73 | 41,38 | 42,57 | 2,70% | 1.837.828,00 |
19.03.2024 | 40,62 | 41,63 | 40,62 | 41,45 | 1,77% | 1.193.555,00 |
18.03.2024 | 40,74 | 41,37 | 40,33 | 40,73 | -0,66% | 2.191.796,00 |
15.03.2024 | 40,50 | 41,96 | 40,44 | 41,00 | 1,21% | 3.960.862,00 |
14.03.2024 | 40,32 | 41,33 | 39,88 | 40,51 | 1,33% | 2.049.733,00 |
13.03.2024 | 39,72 | 40,47 | 39,61 | 39,98 | -0,17% | 1.931.960,00 |
12.03.2024 | 39,83 | 40,85 | 39,61 | 40,05 | 2,64% | 2.551.623,00 |
11.03.2024 | 38,32 | 39,46 | 38,30 | 39,02 | 1,43% | 1.961.672,00 |
08.03.2024 | 39,45 | 39,96 | 38,35 | 38,47 | -1,56% | 1.593.493,00 |
07.03.2024 | 38,68 | 39,21 | 38,40 | 39,08 | 1,24% | 1.461.604,00 |
06.03.2024 | 39,06 | 39,48 | 38,30 | 38,60 | -1,83% | 1.841.938,00 |
05.03.2024 | 36,88 | 40,22 | 36,83 | 39,32 | 7,23% | 3.185.867,00 |
04.03.2024 | 36,34 | 37,09 | 36,34 | 36,67 | 0,91% | 1.182.671,00 |
01.03.2024 | 36,19 | 36,35 | 35,09 | 36,34 | 0,19% | 2.808.612,00 |
29.02.2024 | 36,70 | 37,28 | 36,06 | 36,27 | -0,36% | 1.693.873,00 |
28.02.2024 | 35,98 | 36,71 | 35,82 | 36,40 | 0,61% | 965.968,00 |
27.02.2024 | 37,01 | 37,08 | 36,08 | 36,18 | -1,52% | 1.580.656,00 |
26.02.2024 | 36,65 | 37,28 | 36,33 | 36,74 | -0,03% | 1.138.440,00 |
23.02.2024 | 37,33 | 37,53 | 36,74 | 36,75 | -1,92% | 1.204.673,00 |
22.02.2024 | 37,61 | 38,05 | 37,24 | 37,47 | -0,21% | 1.079.523,00 |
21.02.2024 | 37,60 | 37,85 | 37,11 | 37,55 | -0,05% | 1.145.873,00 |
20.02.2024 | 37,35 | 37,71 | 37,11 | 37,57 | -0,74% | 2.010.427,00 |
16.02.2024 | 37,43 | 37,95 | 37,04 | 37,85 | 0,26% | 1.544.846,00 |
15.02.2024 | 37,34 | 37,87 | 37,16 | 37,75 | 2,39% | 1.267.964,00 |
14.02.2024 | 37,11 | 37,23 | 36,41 | 36,87 | 0,22% | 1.515.387,00 |
13.02.2024 | 36,83 | 37,28 | 36,10 | 36,79 | -3,24% | 1.994.731,00 |
12.02.2024 | 36,73 | 38,12 | 36,60 | 38,02 | 3,18% | 2.450.562,00 |
09.02.2024 | 35,04 | 37,21 | 34,84 | 36,85 | 5,56% | 2.239.676,00 |
08.02.2024 | 34,80 | 36,54 | 33,17 | 34,91 | 1,07% | 3.920.144,00 |
07.02.2024 | 34,42 | 34,63 | 33,63 | 34,54 | 1,11% | 2.566.408,00 |