28,684$
-0,16%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |