24,577$
2,45%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 24,41 | 24,62 | 23,98 | 24,59 | 2,50% | 1.444.447,00 |
| 24.07.2025 | 24,95 | 25,04 | 23,80 | 23,99 | -5,14% | 1.625.798,00 |
| 23.07.2025 | 24,70 | 25,69 | 24,69 | 25,29 | 3,44% | 2.561.318,00 |
| 22.07.2025 | 23,65 | 24,53 | 23,64 | 24,45 | 3,69% | 1.594.543,00 |
| 21.07.2025 | 23,84 | 24,00 | 23,49 | 23,58 | 0,08% | 1.239.817,00 |
| 18.07.2025 | 24,03 | 24,03 | 23,34 | 23,56 | -0,42% | 1.006.314,00 |
| 17.07.2025 | 23,74 | 24,06 | 23,24 | 23,66 | -0,96% | 1.345.395,00 |
| 16.07.2025 | 24,01 | 24,26 | 23,57 | 23,89 | -0,46% | 1.047.035,00 |
| 15.07.2025 | 24,70 | 24,90 | 23,98 | 24,00 | -2,56% | 1.242.746,00 |
| 14.07.2025 | 24,55 | 24,70 | 24,24 | 24,63 | 0,04% | 950.471,00 |
| 11.07.2025 | 24,73 | 24,84 | 24,50 | 24,62 | -1,95% | 775.316,00 |
| 10.07.2025 | 24,78 | 25,50 | 24,64 | 25,11 | 1,70% | 982.981,00 |
| 09.07.2025 | 24,93 | 25,01 | 24,41 | 24,69 | 0,28% | 1.162.104,00 |
| 08.07.2025 | 24,42 | 25,06 | 23,98 | 24,62 | 1,15% | 1.875.468,00 |
| 07.07.2025 | 25,11 | 25,28 | 24,21 | 24,34 | -4,66% | 1.502.284,00 |
| 03.07.2025 | 25,72 | 25,78 | 25,42 | 25,53 | 0,39% | 945.486,00 |
| 02.07.2025 | 25,13 | 25,55 | 24,98 | 25,43 | 1,52% | 1.514.614,00 |
| 01.07.2025 | 23,49 | 25,63 | 23,42 | 25,05 | 6,14% | 2.047.790,00 |
| 30.06.2025 | 23,50 | 23,67 | 23,37 | 23,60 | -0,08% | 1.162.490,00 |
| 27.06.2025 | 23,87 | 23,92 | 23,36 | 23,62 | -0,34% | 1.429.255,00 |
| 26.06.2025 | 23,28 | 23,71 | 23,28 | 23,70 | 1,94% | 1.068.309,00 |
| 25.06.2025 | 23,62 | 23,62 | 22,92 | 23,25 | -1,40% | 1.513.934,00 |
| 24.06.2025 | 23,78 | 24,05 | 23,55 | 23,58 | 0,17% | 1.456.183,00 |
| 23.06.2025 | 23,30 | 23,63 | 22,89 | 23,54 | 0,68% | 1.625.395,00 |
| 20.06.2025 | 23,54 | 23,63 | 23,14 | 23,38 | 0,04% | 3.251.656,00 |
| 18.06.2025 | 23,43 | 23,86 | 23,33 | 23,37 | -0,30% | 1.561.012,00 |
| 17.06.2025 | 24,20 | 24,23 | 23,43 | 23,44 | -3,86% | 1.612.158,00 |
| 16.06.2025 | 24,68 | 24,84 | 24,19 | 24,38 | 0,74% | 2.394.711,00 |
| 13.06.2025 | 24,39 | 24,70 | 24,07 | 24,20 | -2,54% | 1.295.202,00 |
| 12.06.2025 | 24,71 | 24,91 | 24,41 | 24,83 | -0,60% | 1.275.057,00 |
| 11.06.2025 | 25,66 | 25,66 | 24,89 | 24,98 | -1,73% | 1.143.999,00 |
| 10.06.2025 | 25,15 | 25,64 | 24,98 | 25,42 | 1,72% | 1.301.647,00 |
| 09.06.2025 | 24,66 | 25,35 | 24,59 | 24,99 | 1,83% | 1.488.919,00 |
| 06.06.2025 | 24,56 | 24,83 | 24,44 | 24,54 | 1,32% | 1.634.344,00 |
| 05.06.2025 | 24,46 | 24,58 | 23,91 | 24,22 | -1,26% | 1.614.586,00 |
| 04.06.2025 | 24,44 | 24,70 | 24,27 | 24,53 | 0,25% | 1.765.366,00 |
| 03.06.2025 | 23,80 | 24,58 | 23,47 | 24,47 | 3,38% | 1.759.522,00 |
| 02.06.2025 | 23,89 | 24,03 | 23,32 | 23,67 | -2,23% | 1.557.451,00 |
| 30.05.2025 | 24,28 | 24,68 | 24,03 | 24,21 | -0,74% | 1.689.353,00 |
| 29.05.2025 | 24,68 | 25,15 | 24,20 | 24,39 | -0,33% | 1.408.061,00 |
| 28.05.2025 | 24,75 | 25,09 | 24,22 | 24,47 | -0,97% | 2.611.154,00 |
| 27.05.2025 | 24,74 | 24,74 | 24,01 | 24,71 | 1,69% | 1.532.364,00 |
| 23.05.2025 | 23,86 | 24,44 | 23,86 | 24,30 | -1,86% | 1.354.383,00 |
| 22.05.2025 | 24,60 | 24,96 | 24,31 | 24,76 | 0,08% | 1.395.549,00 |
| 21.05.2025 | 25,50 | 25,93 | 24,69 | 24,74 | -4,63% | 2.316.684,00 |
| 20.05.2025 | 25,21 | 26,68 | 25,19 | 25,94 | 2,33% | 4.219.366,00 |
| 19.05.2025 | 24,48 | 25,87 | 24,40 | 25,35 | 2,59% | 2.861.463,00 |
| 16.05.2025 | 24,46 | 24,79 | 24,20 | 24,71 | 1,27% | 1.397.368,00 |
| 15.05.2025 | 24,80 | 24,81 | 24,30 | 24,40 | -2,09% | 1.658.207,00 |
| 14.05.2025 | 24,73 | 25,23 | 24,58 | 24,92 | -0,32% | 1.186.768,00 |
| 13.05.2025 | 25,07 | 25,28 | 24,49 | 25,00 | 0,60% | 1.792.047,00 |
| 12.05.2025 | 24,69 | 25,32 | 24,26 | 24,85 | 5,21% | 3.029.393,00 |
| 09.05.2025 | 23,48 | 23,78 | 23,28 | 23,62 | 0,94% | 1.064.416,00 |
| 08.05.2025 | 23,19 | 23,63 | 22,92 | 23,40 | 1,83% | 1.465.813,00 |
| 07.05.2025 | 23,56 | 23,56 | 22,81 | 22,98 | -1,42% | 1.487.541,00 |
| 06.05.2025 | 23,44 | 23,90 | 23,08 | 23,31 | -1,98% | 1.851.611,00 |
| 05.05.2025 | 23,53 | 24,10 | 23,40 | 23,78 | 1,15% | 2.058.666,00 |
| 02.05.2025 | 23,36 | 23,73 | 22,89 | 23,51 | 2,04% | 2.958.797,00 |
| 01.05.2025 | 23,45 | 23,89 | 22,95 | 23,04 | 2,77% | 3.434.909,00 |
| 30.04.2025 | 22,63 | 22,63 | 21,83 | 22,42 | -3,20% | 5.787.919,00 |
| 29.04.2025 | 23,32 | 23,41 | 22,96 | 23,16 | -1,24% | 2.057.158,00 |
| 28.04.2025 | 23,54 | 23,91 | 23,17 | 23,45 | -0,21% | 1.560.155,00 |
| 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 |