14,450$
1,05%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 14,30 | 14,51 | 14,24 | 14,43 | 0,91% | 471.429,00 |
| 16.10.2024 | 14,28 | 14,34 | 14,17 | 14,30 | 0,92% | 566.945,00 |
| 15.10.2024 | 13,92 | 14,37 | 13,79 | 14,17 | 2,90% | 1.002.292,00 |
| 14.10.2024 | 13,71 | 13,79 | 13,57 | 13,77 | 0,73% | 403.820,00 |
| 11.10.2024 | 13,46 | 13,69 | 13,46 | 13,67 | 1,56% | 376.513,00 |
| 10.10.2024 | 13,55 | 13,55 | 13,36 | 13,46 | -0,96% | 545.003,00 |
| 09.10.2024 | 13,37 | 13,69 | 13,28 | 13,59 | 1,68% | 729.793,00 |
| 08.10.2024 | 13,31 | 13,71 | 13,29 | 13,37 | 0,94% | 767.363,00 |
| 07.10.2024 | 13,63 | 13,72 | 13,20 | 13,24 | -3,78% | 985.800,00 |
| 04.10.2024 | 13,95 | 13,98 | 13,71 | 13,76 | 0,18% | 639.933,00 |
| 03.10.2024 | 13,76 | 13,85 | 13,55 | 13,74 | -1,04% | 696.673,00 |
| 02.10.2024 | 13,84 | 14,05 | 13,80 | 13,88 | -0,50% | 583.718,00 |
| 01.10.2024 | 14,58 | 14,58 | 13,92 | 13,95 | -4,26% | 689.362,00 |
| 30.09.2024 | 14,40 | 14,75 | 14,28 | 14,57 | 0,55% | 1.018.867,00 |
| 27.09.2024 | 14,63 | 14,78 | 14,47 | 14,49 | 0,07% | 1.077.227,00 |
| 26.09.2024 | 14,41 | 14,50 | 14,31 | 14,48 | 1,76% | 841.609,00 |
| 25.09.2024 | 14,38 | 14,51 | 14,21 | 14,23 | -1,18% | 858.908,00 |
| 24.09.2024 | 14,25 | 14,50 | 14,15 | 14,40 | 1,12% | 880.940,00 |
| 23.09.2024 | 14,22 | 14,44 | 14,17 | 14,24 | 1,35% | 656.505,00 |
| 20.09.2024 | 14,06 | 14,26 | 13,98 | 14,05 | -0,57% | 2.163.280,00 |
| 19.09.2024 | 13,96 | 14,15 | 13,59 | 14,13 | 3,97% | 1.078.254,00 |
| 18.09.2024 | 13,57 | 13,87 | 13,35 | 13,59 | 0,00% | 1.151.215,00 |
| 17.09.2024 | 13,50 | 13,75 | 13,46 | 13,59 | 1,04% | 674.711,00 |
| 16.09.2024 | 13,41 | 13,52 | 13,19 | 13,45 | 0,30% | 728.191,00 |
| 13.09.2024 | 13,85 | 13,98 | 13,36 | 13,41 | -2,86% | 2.399.569,00 |
| 12.09.2024 | 13,96 | 13,96 | 13,72 | 13,81 | -0,25% | 1.180.926,00 |
| 11.09.2024 | 13,48 | 14,01 | 13,40 | 13,84 | 1,91% | 2.744.512,00 |
| 10.09.2024 | 13,42 | 13,76 | 13,35 | 13,58 | 1,65% | 2.032.280,00 |
| 09.09.2024 | 13,34 | 13,60 | 13,05 | 13,36 | 0,30% | 757.855,00 |
| 06.09.2024 | 13,88 | 13,91 | 13,13 | 13,32 | -4,31% | 1.233.944,00 |
| 05.09.2024 | 14,13 | 14,19 | 13,91 | 13,92 | -1,00% | 944.530,00 |
| 04.09.2024 | 14,14 | 14,22 | 13,96 | 14,06 | -0,81% | 657.003,00 |
| 03.09.2024 | 14,32 | 14,42 | 14,12 | 14,18 | -1,90% | 988.639,00 |
| 30.08.2024 | 14,68 | 14,77 | 14,43 | 14,45 | -1,43% | 1.056.715,00 |
| 29.08.2024 | 14,32 | 14,80 | 14,32 | 14,66 | 2,88% | 710.540,00 |
| 28.08.2024 | 14,27 | 14,43 | 14,10 | 14,25 | -0,63% | 787.918,00 |
| 27.08.2024 | 14,27 | 14,42 | 14,17 | 14,34 | -0,97% | 572.060,00 |
| 26.08.2024 | 14,46 | 14,50 | 14,23 | 14,48 | 0,49% | 699.870,00 |
| 23.08.2024 | 13,80 | 14,44 | 13,75 | 14,41 | 5,03% | 999.965,00 |
| 22.08.2024 | 14,00 | 14,04 | 13,69 | 13,72 | -1,79% | 426.211,00 |
| 21.08.2024 | 13,94 | 14,04 | 13,85 | 13,97 | 0,36% | 641.046,00 |
| 20.08.2024 | 14,10 | 14,11 | 13,91 | 13,92 | -1,14% | 571.553,00 |
| 19.08.2024 | 14,03 | 14,14 | 13,97 | 14,08 | 0,72% | 856.007,00 |
| 16.08.2024 | 13,97 | 14,20 | 13,94 | 13,98 | -0,21% | 1.304.651,00 |
| 15.08.2024 | 14,10 | 14,27 | 13,96 | 14,01 | 2,49% | 1.081.428,00 |
| 14.08.2024 | 13,61 | 13,96 | 13,50 | 13,67 | 0,96% | 657.189,00 |
| 13.08.2024 | 13,24 | 13,58 | 13,20 | 13,54 | 2,34% | 775.526,00 |
| 12.08.2024 | 13,12 | 13,23 | 13,00 | 13,23 | 0,76% | 583.915,00 |
| 09.08.2024 | 13,24 | 13,24 | 13,03 | 13,13 | -1,13% | 660.795,00 |
| 08.08.2024 | 13,09 | 13,35 | 12,98 | 13,28 | 2,95% | 754.248,00 |
| 07.08.2024 | 13,54 | 13,54 | 12,86 | 12,90 | -2,86% | 974.330,00 |
| 06.08.2024 | 13,25 | 13,54 | 12,95 | 13,28 | 1,07% | 982.584,00 |
| 05.08.2024 | 13,13 | 13,61 | 13,05 | 13,14 | -5,60% | 1.487.814,00 |
| 02.08.2024 | 14,07 | 14,38 | 13,79 | 13,92 | -3,87% | 1.925.564,00 |
| 01.08.2024 | 14,70 | 14,70 | 14,01 | 14,48 | -1,23% | 1.905.127,00 |
| 31.07.2024 | 14,32 | 14,88 | 14,21 | 14,66 | 2,95% | 3.270.337,00 |
| 30.07.2024 | 14,81 | 15,31 | 13,64 | 14,24 | 21,19% | 6.780.707,00 |
| 29.07.2024 | 12,11 | 12,11 | 11,70 | 11,75 | -2,41% | 1.960.766,00 |
| 26.07.2024 | 12,01 | 12,17 | 11,97 | 12,04 | 1,26% | 1.166.824,00 |
| 25.07.2024 | 12,04 | 12,15 | 11,87 | 11,89 | -0,59% | 1.244.995,00 |
| 24.07.2024 | 12,35 | 12,52 | 11,91 | 11,96 | -4,01% | 1.066.147,00 |
| 23.07.2024 | 12,53 | 12,57 | 12,39 | 12,46 | -0,88% | 846.844,00 |
| 22.07.2024 | 12,29 | 12,63 | 12,21 | 12,57 | 2,36% | 680.025,00 |
| 19.07.2024 | 12,46 | 12,46 | 12,27 | 12,28 | -1,13% | 574.817,00 |
| 18.07.2024 | 12,69 | 12,76 | 12,31 | 12,42 | -1,51% | 1.109.948,00 |
| 17.07.2024 | 12,51 | 12,73 | 12,51 | 12,61 | 0,24% | 1.698.828,00 |
| 16.07.2024 | 12,40 | 12,69 | 12,34 | 12,58 | 2,11% | 1.373.227,00 |
| 15.07.2024 | 12,03 | 12,32 | 11,89 | 12,32 | 3,44% | 1.780.889,00 |
| 12.07.2024 | 12,03 | 12,07 | 11,82 | 11,91 | -0,71% | 1.302.649,00 |
| 11.07.2024 | 12,10 | 12,22 | 11,98 | 12,00 | -0,37% | 1.814.387,00 |
| 10.07.2024 | 11,95 | 12,09 | 11,92 | 12,04 | 0,00% | 1.311.797,00 |
| 09.07.2024 | 12,09 | 12,17 | 11,99 | 12,04 | 0,08% | 1.250.437,00 |
| 08.07.2024 | 11,93 | 12,19 | 11,93 | 12,03 | 1,69% | 1.082.973,00 |
| 05.07.2024 | 11,95 | 11,96 | 11,76 | 11,83 | -1,00% | 544.852,00 |
| 03.07.2024 | 11,92 | 12,02 | 11,83 | 11,95 | 0,34% | 686.296,00 |
| 02.07.2024 | 11,83 | 11,92 | 11,76 | 11,91 | 0,34% | 663.683,00 |
| 01.07.2024 | 11,77 | 11,91 | 11,73 | 11,87 | 0,85% | 763.862,00 |
| 28.06.2024 | 11,81 | 11,91 | 11,74 | 11,77 | 0,51% | 2.654.431,00 |
| 27.06.2024 | 11,60 | 11,72 | 11,55 | 11,71 | 1,12% | 677.201,00 |
| 26.06.2024 | 11,52 | 11,72 | 11,51 | 11,58 | -0,34% | 947.736,00 |
| 25.06.2024 | 11,46 | 11,69 | 11,41 | 11,62 | 0,96% | 663.711,00 |
| 24.06.2024 | 11,52 | 11,73 | 11,43 | 11,51 | 0,00% | 776.685,00 |
| 21.06.2024 | 11,21 | 11,55 | 11,21 | 11,51 | 2,77% | 1.434.941,00 |
| 20.06.2024 | 11,00 | 11,30 | 10,97 | 11,20 | 0,99% | 713.890,00 |
| 18.06.2024 | 11,46 | 11,50 | 11,07 | 11,09 | -3,14% | 841.118,00 |
| 17.06.2024 | 11,37 | 11,51 | 11,26 | 11,45 | 1,69% | 852.377,00 |
| 14.06.2024 | 11,29 | 11,32 | 11,13 | 11,26 | -0,35% | 713.223,00 |
| 13.06.2024 | 11,39 | 11,43 | 11,19 | 11,30 | -0,83% | 1.171.154,00 |
| 12.06.2024 | 11,42 | 11,71 | 11,31 | 11,40 | 1,47% | 691.194,00 |
| 11.06.2024 | 11,21 | 11,34 | 11,12 | 11,23 | -0,27% | 890.759,00 |
| 10.06.2024 | 11,35 | 11,36 | 11,14 | 11,26 | -2,00% | 619.277,00 |
| 07.06.2024 | 11,64 | 11,69 | 11,48 | 11,49 | -1,96% | 892.239,00 |
| 06.06.2024 | 11,75 | 11,83 | 11,59 | 11,72 | -0,85% | 879.064,00 |
| 05.06.2024 | 11,90 | 12,07 | 11,63 | 11,82 | -0,51% | 1.057.382,00 |
| 04.06.2024 | 12,20 | 12,22 | 11,84 | 11,88 | -3,49% | 957.436,00 |
| 03.06.2024 | 12,23 | 12,43 | 12,18 | 12,31 | 0,65% | 925.058,00 |
| 31.05.2024 | 12,17 | 12,27 | 11,96 | 12,23 | 0,66% | 1.387.640,00 |
| 30.05.2024 | 11,93 | 12,20 | 11,88 | 12,15 | 2,66% | 1.085.161,00 |
| 29.05.2024 | 11,91 | 12,04 | 11,82 | 11,84 | -1,62% | 653.743,00 |
| 28.05.2024 | 12,00 | 12,13 | 11,81 | 12,03 | 1,01% | 930.899,00 |