24,665$
0,96%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 24,22 | 24,98 | 24,22 | 24,43 | 0,91% | 1.724.194,00 |
| 02.12.2025 | 24,10 | 24,33 | 23,62 | 24,21 | 0,12% | 1.582.723,00 |
| 01.12.2025 | 24,16 | 24,53 | 24,05 | 24,18 | -1,27% | 2.382.341,00 |
| 28.11.2025 | 24,31 | 24,61 | 24,07 | 24,49 | 0,37% | 808.238,00 |
| 26.11.2025 | 24,02 | 24,70 | 24,01 | 24,40 | 0,83% | 1.566.573,00 |
| 25.11.2025 | 24,02 | 24,37 | 23,85 | 24,20 | 0,83% | 1.839.959,00 |
| 24.11.2025 | 23,57 | 24,45 | 23,29 | 24,00 | 2,39% | 2.521.547,00 |
| 21.11.2025 | 22,48 | 23,46 | 22,36 | 23,44 | 5,25% | 5.329.089,00 |
| 20.11.2025 | 22,94 | 23,40 | 22,17 | 22,27 | -3,01% | 4.011.418,00 |
| 19.11.2025 | 23,71 | 24,08 | 22,87 | 22,96 | -3,33% | 2.327.381,00 |
| 18.11.2025 | 23,71 | 24,05 | 23,56 | 23,75 | -0,59% | 1.819.426,00 |
| 17.11.2025 | 24,56 | 24,65 | 23,67 | 23,89 | -3,32% | 2.262.858,00 |
| 14.11.2025 | 24,59 | 24,86 | 24,49 | 24,71 | -0,40% | 1.691.247,00 |
| 13.11.2025 | 25,05 | 25,42 | 24,66 | 24,81 | -1,55% | 1.722.868,00 |
| 12.11.2025 | 25,36 | 25,65 | 25,00 | 25,20 | -0,51% | 1.533.041,00 |
| 11.11.2025 | 25,33 | 25,68 | 25,12 | 25,33 | 0,36% | 1.492.089,00 |
| 10.11.2025 | 25,70 | 25,72 | 24,57 | 25,24 | -1,37% | 1.852.356,00 |
| 07.11.2025 | 25,14 | 25,93 | 25,01 | 25,59 | 1,79% | 2.008.452,00 |
| 06.11.2025 | 25,36 | 25,68 | 24,80 | 25,14 | -1,14% | 1.945.215,00 |
| 05.11.2025 | 25,40 | 25,73 | 24,75 | 25,43 | 0,28% | 2.563.735,00 |
| 04.11.2025 | 26,81 | 26,89 | 24,34 | 25,36 | -6,46% | 5.169.421,00 |
| 03.11.2025 | 26,64 | 27,19 | 26,22 | 27,11 | 0,48% | 3.107.208,00 |
| 31.10.2025 | 26,12 | 27,07 | 26,02 | 26,98 | 1,24% | 1.747.416,00 |
| 30.10.2025 | 26,61 | 27,24 | 26,31 | 26,65 | -1,11% | 1.801.509,00 |
| 29.10.2025 | 27,12 | 27,46 | 26,74 | 26,95 | -1,50% | 1.206.428,00 |
| 28.10.2025 | 26,95 | 27,51 | 26,81 | 27,36 | 1,41% | 1.048.360,00 |
| 27.10.2025 | 27,60 | 27,93 | 26,71 | 26,98 | -4,36% | 2.379.951,00 |
| 24.10.2025 | 27,89 | 28,36 | 27,67 | 28,21 | 2,25% | 1.261.908,00 |
| 23.10.2025 | 27,12 | 27,62 | 26,98 | 27,59 | 1,76% | 1.592.363,00 |
| 22.10.2025 | 27,23 | 27,60 | 26,86 | 27,11 | -0,70% | 1.134.322,00 |
| 21.10.2025 | 26,77 | 27,40 | 26,63 | 27,30 | 2,32% | 1.601.641,00 |
| 20.10.2025 | 26,94 | 27,12 | 26,60 | 26,68 | -0,10% | 1.538.956,00 |
| 17.10.2025 | 26,78 | 26,82 | 26,45 | 26,71 | -0,35% | - |
| 16.10.2025 | 26,78 | 26,97 | 26,42 | 26,80 | -0,33% | 1.001.306,00 |
| 15.10.2025 | 27,08 | 27,33 | 26,61 | 26,89 | -0,41% | 1.088.364,00 |
| 14.10.2025 | 25,95 | 27,15 | 25,91 | 27,00 | 2,78% | 1.121.509,00 |
| 13.10.2025 | 26,16 | 26,45 | 26,01 | 26,27 | 0,81% | 966.919,00 |
| 10.10.2025 | 26,51 | 26,81 | 25,82 | 26,06 | -1,66% | 1.289.222,00 |
| 09.10.2025 | 26,89 | 26,94 | 26,31 | 26,50 | -1,60% | 1.836.434,00 |
| 08.10.2025 | 26,99 | 27,09 | 26,65 | 26,93 | 0,19% | 1.011.946,00 |
| 07.10.2025 | 26,58 | 26,98 | 26,50 | 26,88 | 1,28% | 1.521.867,00 |
| 06.10.2025 | 28,16 | 28,35 | 26,54 | 26,54 | -6,45% | 1.635.083,00 |
| 03.10.2025 | 28,43 | 28,88 | 28,03 | 28,37 | 0,53% | 1.412.555,00 |
| 02.10.2025 | 28,50 | 29,22 | 27,89 | 28,22 | 0,04% | 1.508.593,00 |
| 01.10.2025 | 28,03 | 28,52 | 28,03 | 28,21 | 1,11% | 1.609.265,00 |
| 30.09.2025 | 28,70 | 28,75 | 27,76 | 27,90 | -2,79% | 2.054.560,00 |
| 29.09.2025 | 29,02 | 29,02 | 28,32 | 28,70 | -0,42% | 1.299.301,00 |
| 26.09.2025 | 28,21 | 29,04 | 28,12 | 28,82 | 2,53% | 1.253.384,00 |
| 25.09.2025 | 28,75 | 28,75 | 27,87 | 28,11 | -2,67% | 1.887.022,00 |
| 24.09.2025 | 28,74 | 29,13 | 28,56 | 28,88 | 0,21% | 1.263.654,00 |
| 23.09.2025 | 29,05 | 29,88 | 28,72 | 28,82 | 0,28% | 1.536.025,00 |
| 22.09.2025 | 28,14 | 28,85 | 28,06 | 28,74 | 1,48% | 1.959.199,00 |
| 19.09.2025 | 29,70 | 29,74 | 28,23 | 28,32 | -4,81% | 4.592.510,00 |
| 18.09.2025 | 29,95 | 30,19 | 29,42 | 29,75 | -0,13% | 1.558.724,00 |
| 17.09.2025 | 30,06 | 31,25 | 29,63 | 29,79 | -0,90% | 2.074.950,00 |
| 16.09.2025 | 29,87 | 30,33 | 29,66 | 30,06 | 0,60% | 1.509.212,00 |
| 15.09.2025 | 29,91 | 30,09 | 29,56 | 29,88 | -0,03% | 1.191.109,00 |
| 12.09.2025 | 30,61 | 30,71 | 29,83 | 29,89 | -2,64% | 1.383.743,00 |
| 11.09.2025 | 30,08 | 30,86 | 30,00 | 30,70 | 2,23% | 1.628.121,00 |
| 10.09.2025 | 30,67 | 30,70 | 29,69 | 30,03 | -3,07% | 1.470.208,00 |
| 09.09.2025 | 30,99 | 31,03 | 30,66 | 30,98 | -0,16% | 1.523.797,00 |
| 08.09.2025 | 30,28 | 31,04 | 29,82 | 31,03 | 2,75% | 2.302.547,00 |
| 05.09.2025 | 30,31 | 31,07 | 30,09 | 30,20 | 0,03% | 2.136.399,00 |
| 04.09.2025 | 29,49 | 30,31 | 29,43 | 30,19 | 2,72% | 1.409.691,00 |
| 03.09.2025 | 29,13 | 29,81 | 29,09 | 29,39 | 0,34% | 1.691.556,00 |
| 02.09.2025 | 28,76 | 29,33 | 28,57 | 29,29 | 0,58% | 1.485.134,00 |
| 29.08.2025 | 28,83 | 29,32 | 28,75 | 29,12 | 1,04% | 1.292.111,00 |
| 28.08.2025 | 29,30 | 29,30 | 28,42 | 28,82 | -1,20% | 1.486.703,00 |
| 27.08.2025 | 28,48 | 29,34 | 28,47 | 29,17 | 1,57% | 1.617.142,00 |
| 26.08.2025 | 28,88 | 29,26 | 28,59 | 28,72 | -0,45% | 1.732.756,00 |
| 25.08.2025 | 28,89 | 28,98 | 28,54 | 28,85 | 0,52% | 1.545.803,00 |
| 22.08.2025 | 27,32 | 28,82 | 27,32 | 28,70 | 6,06% | 1.903.552,00 |
| 21.08.2025 | 26,99 | 27,32 | 26,73 | 27,06 | -0,84% | 1.414.060,00 |
| 20.08.2025 | 27,77 | 28,16 | 27,29 | 27,29 | -2,54% | 1.514.710,00 |
| 19.08.2025 | 27,75 | 28,64 | 27,72 | 28,00 | 1,16% | 1.782.643,00 |
| 18.08.2025 | 27,38 | 27,92 | 27,33 | 27,68 | 1,02% | 1.867.640,00 |
| 15.08.2025 | 27,74 | 27,84 | 27,21 | 27,40 | -0,58% | 2.239.835,00 |
| 14.08.2025 | 26,88 | 27,60 | 26,68 | 27,56 | 0,44% | 1.959.724,00 |
| 13.08.2025 | 25,58 | 27,57 | 25,50 | 27,44 | 7,23% | 3.064.336,00 |
| 12.08.2025 | 24,31 | 25,60 | 24,18 | 25,59 | 5,92% | 2.415.314,00 |
| 11.08.2025 | 24,36 | 24,74 | 23,92 | 24,16 | -0,25% | 1.411.105,00 |
| 08.08.2025 | 24,34 | 24,51 | 24,03 | 24,22 | 0,54% | 1.497.168,00 |
| 07.08.2025 | 24,45 | 24,60 | 23,61 | 24,09 | -0,54% | 2.108.546,00 |
| 06.08.2025 | 24,20 | 24,48 | 23,81 | 24,22 | -0,08% | 2.630.876,00 |
| 05.08.2025 | 24,00 | 24,29 | 23,70 | 24,24 | 1,98% | 2.237.385,00 |
| 04.08.2025 | 24,00 | 24,41 | 23,68 | 23,77 | -1,16% | 2.296.242,00 |
| 01.08.2025 | 24,13 | 24,41 | 23,41 | 24,05 | -1,15% | 2.466.625,00 |
| 31.07.2025 | 26,29 | 26,72 | 24,22 | 24,33 | -6,50% | 3.051.834,00 |
| 30.07.2025 | 26,79 | 28,55 | 25,69 | 26,02 | 13,38% | 13.785.878,00 |
| 29.07.2025 | 24,08 | 24,24 | 22,85 | 22,95 | -2,59% | 4.113.926,00 |
| 28.07.2025 | 24,75 | 24,75 | 23,48 | 23,56 | -4,19% | 1.756.301,00 |
| 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 | 24,81 | 25,69 | 24,69 | 25,29 | 3,44% | 2.561.318,00 |
| 22.07.2025 | 23,64 | 24,53 | 23,64 | 24,45 | 3,69% | 1.594.543,00 |
| 21.07.2025 | 23,81 | 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 | 23,65 | 24,06 | 23,24 | 23,66 | -0,96% | 1.345.395,00 |
| 16.07.2025 | 24,08 | 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 |