23,492$
-0,84%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,59 | 23,70 | 23,34 | 23,50 | -0,80% | 1.302.728,00 |
| 24.04.2025 | 23,24 | 23,69 | 22,76 | 23,69 | 2,60% | 1.664.335,00 |
| 23.04.2025 | 23,71 | 24,33 | 23,03 | 23,09 | 1,58% | 1.897.065,00 |
| 22.04.2025 | 22,39 | 22,83 | 22,25 | 22,73 | 3,13% | 1.435.040,00 |
| 21.04.2025 | 22,16 | 22,25 | 21,53 | 22,04 | -2,09% | 1.656.671,00 |
| 17.04.2025 | 21,90 | 22,70 | 21,90 | 22,51 | 3,02% | 2.300.184,00 |
| 16.04.2025 | 21,50 | 22,50 | 21,50 | 21,85 | 1,11% | 1.682.404,00 |
| 15.04.2025 | 22,39 | 22,76 | 21,56 | 21,61 | -4,30% | 2.021.354,00 |
| 14.04.2025 | 22,84 | 22,84 | 21,92 | 22,58 | 0,18% | 1.897.097,00 |
| 11.04.2025 | 21,62 | 22,58 | 21,10 | 22,54 | 4,89% | 3.743.702,00 |
| 10.04.2025 | 23,32 | 23,32 | 20,55 | 21,49 | -9,25% | 5.123.245,00 |
| 09.04.2025 | 20,69 | 24,09 | 20,55 | 23,68 | 13,74% | 4.200.778,00 |
| 08.04.2025 | 23,06 | 24,38 | 20,45 | 20,82 | -8,60% | 3.542.791,00 |
| 07.04.2025 | 22,01 | 23,53 | 21,62 | 22,78 | -0,87% | 3.877.214,00 |
| 04.04.2025 | 22,20 | 23,15 | 21,15 | 22,98 | -0,13% | 3.947.736,00 |
| 03.04.2025 | 24,80 | 25,00 | 22,86 | 23,01 | -10,05% | 2.891.491,00 |
| 02.04.2025 | 24,82 | 25,67 | 24,75 | 25,58 | 2,08% | 1.550.142,00 |
| 01.04.2025 | 25,30 | 25,44 | 24,64 | 25,06 | -0,75% | 2.079.013,00 |
| 31.03.2025 | 24,94 | 25,51 | 24,75 | 25,25 | 0,44% | 1.728.221,00 |
| 28.03.2025 | 25,71 | 25,95 | 24,99 | 25,14 | -3,08% | 1.844.548,00 |
| 27.03.2025 | 25,85 | 26,31 | 25,49 | 25,94 | -0,08% | 1.449.529,00 |
| 26.03.2025 | 25,65 | 26,31 | 25,61 | 25,96 | 1,49% | 1.566.739,00 |
| 25.03.2025 | 25,61 | 25,70 | 25,02 | 25,58 | -0,20% | 1.741.642,00 |
| 24.03.2025 | 25,06 | 25,80 | 25,06 | 25,63 | 3,72% | 2.305.890,00 |
| 21.03.2025 | 24,89 | 24,97 | 24,37 | 24,71 | -2,10% | 10.135.354,00 |
| 20.03.2025 | 25,25 | 25,61 | 24,87 | 25,24 | -0,43% | 1.737.867,00 |
| 19.03.2025 | 25,23 | 25,97 | 25,17 | 25,35 | 0,56% | 1.542.099,00 |
| 18.03.2025 | 25,60 | 25,69 | 25,17 | 25,21 | -1,87% | 1.749.417,00 |
| 17.03.2025 | 24,70 | 25,85 | 24,68 | 25,69 | 4,60% | 2.514.609,00 |
| 14.03.2025 | 24,40 | 24,68 | 24,11 | 24,56 | 1,49% | 2.123.758,00 |
| 13.03.2025 | 24,46 | 24,81 | 23,81 | 24,20 | -1,14% | 2.116.564,00 |
| 12.03.2025 | 25,74 | 25,91 | 24,19 | 24,48 | -5,70% | 2.902.713,00 |
| 11.03.2025 | 27,04 | 27,19 | 25,37 | 25,96 | -4,35% | 3.240.823,00 |
| 10.03.2025 | 25,70 | 27,99 | 25,70 | 27,14 | 4,02% | 5.463.081,00 |
| 07.03.2025 | 25,32 | 26,20 | 25,22 | 26,09 | 2,47% | 2.110.190,00 |
| 06.03.2025 | 25,05 | 25,57 | 24,60 | 25,46 | 1,35% | 3.207.690,00 |
| 05.03.2025 | 24,31 | 25,18 | 23,82 | 25,12 | 4,10% | 2.499.636,00 |
| 04.03.2025 | 24,56 | 24,63 | 23,86 | 24,13 | -3,13% | 2.920.073,00 |
| 03.03.2025 | 25,98 | 26,25 | 24,70 | 24,91 | -3,30% | 2.657.386,00 |
| 28.02.2025 | 26,18 | 26,38 | 25,45 | 25,76 | -2,39% | 2.274.067,00 |
| 27.02.2025 | 26,27 | 26,98 | 26,20 | 26,39 | 0,19% | 2.364.310,00 |
| 26.02.2025 | 26,69 | 26,88 | 26,05 | 26,34 | -0,83% | 1.580.637,00 |
| 25.02.2025 | 26,59 | 26,88 | 26,38 | 26,56 | 0,30% | 2.236.340,00 |
| 24.02.2025 | 26,74 | 26,74 | 26,16 | 26,48 | 0,23% | 1.598.594,00 |
| 21.02.2025 | 27,08 | 27,08 | 26,11 | 26,42 | -1,93% | 1.760.293,00 |
| 20.02.2025 | 26,77 | 27,21 | 26,66 | 26,94 | 0,64% | 1.695.205,00 |
| 19.02.2025 | 25,95 | 26,86 | 25,85 | 26,77 | 1,79% | 1.816.501,00 |
| 18.02.2025 | 25,89 | 26,45 | 25,70 | 26,30 | 1,82% | 1.875.794,00 |
| 17.02.2025 | 25,81 | 25,83 | 25,79 | 25,83 | 0,31% | - |
| 14.02.2025 | 26,15 | 26,38 | 25,64 | 25,75 | -0,54% | 1.784.535,00 |
| 13.02.2025 | 26,36 | 26,56 | 25,69 | 25,89 | -0,84% | 1.732.211,00 |
| 12.02.2025 | 25,94 | 26,22 | 25,76 | 26,11 | -0,46% | 1.646.028,00 |
| 11.02.2025 | 25,52 | 26,35 | 25,50 | 26,23 | 1,79% | 2.286.157,00 |
| 10.02.2025 | 27,03 | 27,08 | 25,77 | 25,77 | -3,91% | 3.318.991,00 |
| 07.02.2025 | 26,65 | 27,29 | 26,37 | 26,82 | 0,37% | 2.928.780,00 |
| 06.02.2025 | 26,71 | 27,60 | 26,59 | 26,72 | 1,21% | 3.586.609,00 |
| 05.02.2025 | 27,20 | 27,51 | 25,25 | 26,40 | -1,57% | 6.357.306,00 |
| 04.02.2025 | 26,36 | 27,12 | 26,20 | 26,82 | 1,32% | 3.482.272,00 |
| 03.02.2025 | 26,61 | 26,77 | 25,60 | 26,47 | -2,18% | 5.436.379,00 |
| 31.01.2025 | 27,36 | 27,82 | 27,01 | 27,06 | -1,99% | 2.956.616,00 |
| 30.01.2025 | 27,71 | 28,04 | 27,48 | 27,61 | 0,36% | 2.292.644,00 |
| 29.01.2025 | 27,37 | 27,77 | 27,18 | 27,51 | 0,18% | 2.370.677,00 |
| 28.01.2025 | 28,23 | 28,33 | 27,26 | 27,46 | -3,38% | 2.862.099,00 |
| 27.01.2025 | 28,61 | 28,72 | 28,10 | 28,42 | 0,11% | 2.245.615,00 |
| 24.01.2025 | 28,56 | 28,69 | 28,19 | 28,39 | -1,18% | 1.770.627,00 |
| 23.01.2025 | 28,00 | 28,78 | 27,46 | 28,73 | 1,66% | 2.497.428,00 |
| 22.01.2025 | 28,66 | 28,82 | 28,17 | 28,26 | -2,01% | 1.572.638,00 |
| 21.01.2025 | 28,69 | 29,32 | 28,69 | 28,84 | -0,69% | 1.491.324,00 |
| 17.01.2025 | 29,94 | 29,98 | 29,01 | 29,04 | -2,02% | 1.472.492,00 |
| 16.01.2025 | 29,49 | 29,75 | 29,06 | 29,64 | 0,47% | 1.675.907,00 |
| 15.01.2025 | 29,52 | 29,90 | 29,31 | 29,50 | 2,18% | 2.439.442,00 |
| 14.01.2025 | 28,48 | 28,94 | 28,32 | 28,87 | 2,27% | 2.102.126,00 |
| 13.01.2025 | 27,78 | 28,28 | 27,37 | 28,23 | 1,55% | 1.220.642,00 |
| 10.01.2025 | 28,36 | 28,71 | 27,69 | 27,80 | -3,77% | 1.492.714,00 |
| 08.01.2025 | 29,23 | 29,23 | 28,51 | 28,89 | -1,93% | 2.651.521,00 |
| 07.01.2025 | 30,15 | 30,23 | 29,29 | 29,46 | -1,87% | 1.357.921,00 |
| 06.01.2025 | 30,31 | 31,03 | 29,99 | 30,02 | 0,03% | 1.205.403,00 |
| 03.01.2025 | 29,53 | 30,09 | 28,97 | 30,01 | 1,97% | 1.046.740,00 |
| 02.01.2025 | 30,29 | 30,37 | 29,39 | 29,43 | -2,32% | 1.362.149,00 |
| 31.12.2024 | 29,82 | 30,37 | 29,75 | 30,13 | 1,48% | 1.101.160,00 |
| 30.12.2024 | 30,00 | 30,10 | 29,46 | 29,69 | -1,95% | 1.106.107,00 |
| 27.12.2024 | 30,54 | 30,89 | 30,05 | 30,28 | -1,66% | 742.055,00 |
| 26.12.2024 | 30,65 | 30,91 | 30,52 | 30,79 | -0,13% | 592.868,00 |
| 24.12.2024 | 30,73 | 30,86 | 30,37 | 30,83 | 0,42% | 399.698,00 |
| 23.12.2024 | 30,63 | 31,01 | 30,24 | 30,70 | -0,16% | 1.272.793,00 |
| 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 |