9,597$
-1,27%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 9,71 | 9,81 | 9,53 | 9,62 | -1,03% | 668.089,00 |
| 28.08.2025 | 9,51 | 9,74 | 9,45 | 9,72 | 2,42% | 1.355.361,00 |
| 27.08.2025 | 9,41 | 9,58 | 9,36 | 9,49 | 0,74% | 977.727,00 |
| 26.08.2025 | 9,37 | 9,51 | 9,28 | 9,42 | 0,75% | 1.369.613,00 |
| 25.08.2025 | 9,15 | 9,42 | 9,13 | 9,35 | 1,74% | 1.606.303,00 |
| 22.08.2025 | 8,88 | 9,24 | 8,85 | 9,19 | 4,31% | 2.183.679,00 |
| 21.08.2025 | 8,71 | 8,85 | 8,67 | 8,81 | 0,57% | 1.221.899,00 |
| 20.08.2025 | 8,98 | 9,11 | 8,69 | 8,76 | -2,67% | 776.734,00 |
| 19.08.2025 | 9,11 | 9,16 | 8,96 | 9,00 | -0,55% | 999.706,00 |
| 18.08.2025 | 8,97 | 9,14 | 8,89 | 9,05 | 0,89% | 939.730,00 |
| 15.08.2025 | 8,92 | 9,10 | 8,90 | 8,97 | 0,90% | 828.516,00 |
| 14.08.2025 | 9,07 | 9,14 | 8,87 | 8,89 | -3,58% | 878.048,00 |
| 13.08.2025 | 9,17 | 9,34 | 9,14 | 9,22 | 1,21% | 1.033.836,00 |
| 12.08.2025 | 8,84 | 9,16 | 8,81 | 9,11 | 4,11% | 801.716,00 |
| 11.08.2025 | 8,93 | 9,02 | 8,67 | 8,75 | -1,80% | 1.222.905,00 |
| 08.08.2025 | 8,81 | 8,96 | 8,70 | 8,91 | 1,95% | 977.000,00 |
| 07.08.2025 | 8,78 | 8,87 | 8,67 | 8,74 | 0,46% | 1.052.042,00 |
| 06.08.2025 | 8,73 | 8,79 | 8,50 | 8,70 | -0,34% | 1.205.923,00 |
| 05.08.2025 | 8,71 | 8,82 | 8,60 | 8,73 | 1,16% | 1.116.240,00 |
| 04.08.2025 | 8,40 | 8,65 | 8,40 | 8,63 | 3,35% | 851.889,00 |
| 01.08.2025 | 8,43 | 8,52 | 8,25 | 8,35 | -1,76% | 1.691.914,00 |
| 31.07.2025 | 8,98 | 8,98 | 8,48 | 8,50 | -5,45% | 1.480.315,00 |
| 30.07.2025 | 8,73 | 9,14 | 8,63 | 8,99 | 3,10% | 1.460.048,00 |
| 29.07.2025 | 7,85 | 8,86 | 7,80 | 8,72 | -4,60% | 2.897.391,00 |
| 28.07.2025 | 9,18 | 9,19 | 8,99 | 9,14 | 1,56% | 2.341.238,00 |
| 25.07.2025 | 8,93 | 9,00 | 8,86 | 9,00 | 1,24% | 951.204,00 |
| 24.07.2025 | 9,04 | 9,04 | 8,82 | 8,89 | -1,88% | 926.483,00 |
| 23.07.2025 | 9,30 | 9,30 | 9,05 | 9,06 | -1,74% | 821.866,00 |
| 22.07.2025 | 9,24 | 9,29 | 9,15 | 9,22 | -0,11% | 949.068,00 |
| 21.07.2025 | 9,29 | 9,35 | 9,22 | 9,23 | -0,22% | 800.156,00 |
| 18.07.2025 | 9,37 | 9,47 | 9,24 | 9,25 | -0,96% | 860.292,00 |
| 17.07.2025 | 9,15 | 9,40 | 9,14 | 9,34 | 2,41% | 1.552.745,00 |
| 16.07.2025 | 9,10 | 9,15 | 8,95 | 9,12 | 1,22% | 982.885,00 |
| 15.07.2025 | 9,30 | 9,39 | 8,91 | 9,01 | -2,49% | 1.359.679,00 |
| 14.07.2025 | 9,13 | 9,39 | 9,04 | 9,24 | 0,87% | 1.336.684,00 |
| 11.07.2025 | 9,25 | 9,39 | 9,01 | 9,16 | -1,51% | 1.372.398,00 |
| 10.07.2025 | 9,45 | 9,52 | 9,30 | 9,30 | -1,64% | 1.667.028,00 |
| 09.07.2025 | 9,21 | 9,48 | 9,09 | 9,46 | 2,88% | 1.235.975,00 |
| 08.07.2025 | 10,00 | 10,06 | 8,81 | 9,19 | -9,64% | 2.841.520,00 |
| 07.07.2025 | 9,79 | 10,20 | 9,75 | 10,17 | 3,67% | 2.384.032,00 |
| 03.07.2025 | 9,82 | 9,92 | 9,78 | 9,81 | 0,51% | 526.830,00 |
| 02.07.2025 | 9,78 | 9,81 | 9,62 | 9,76 | -0,56% | 857.311,00 |
| 01.07.2025 | 9,44 | 9,95 | 9,43 | 9,82 | 3,70% | 1.557.651,00 |
| 30.06.2025 | 9,58 | 9,65 | 9,46 | 9,47 | -0,26% | 1.169.792,00 |
| 27.06.2025 | 9,45 | 9,53 | 9,31 | 9,49 | 0,74% | 3.324.476,00 |
| 26.06.2025 | 9,25 | 9,46 | 9,16 | 9,42 | 1,84% | 940.734,00 |
| 25.06.2025 | 9,33 | 9,36 | 9,20 | 9,25 | -0,43% | 548.142,00 |
| 24.06.2025 | 9,18 | 9,34 | 9,13 | 9,29 | 2,54% | 642.770,00 |
| 23.06.2025 | 8,87 | 9,07 | 8,82 | 9,06 | 2,03% | 499.239,00 |
| 20.06.2025 | 8,91 | 9,01 | 8,75 | 8,88 | 1,02% | 2.271.075,00 |
| 18.06.2025 | 8,72 | 8,91 | 8,71 | 8,79 | 1,15% | 1.139.843,00 |
| 17.06.2025 | 8,86 | 8,96 | 8,67 | 8,69 | -2,47% | 779.711,00 |
| 16.06.2025 | 8,98 | 9,06 | 8,89 | 8,91 | 0,68% | 680.572,00 |
| 13.06.2025 | 9,11 | 9,15 | 8,83 | 8,85 | -4,43% | 872.999,00 |
| 12.06.2025 | 9,14 | 9,40 | 9,09 | 9,26 | 0,87% | 768.347,00 |
| 11.06.2025 | 9,65 | 9,65 | 9,17 | 9,18 | -4,28% | 723.427,00 |
| 10.06.2025 | 9,68 | 9,74 | 9,57 | 9,59 | -0,42% | 495.010,00 |
| 09.06.2025 | 9,54 | 9,65 | 9,44 | 9,63 | 1,48% | 725.706,00 |
| 06.06.2025 | 9,50 | 9,50 | 9,34 | 9,49 | 1,88% | 460.503,00 |
| 05.06.2025 | 9,39 | 9,42 | 9,27 | 9,32 | -0,90% | 427.254,00 |
| 04.06.2025 | 9,47 | 9,50 | 9,38 | 9,40 | -0,63% | 663.096,00 |
| 03.06.2025 | 9,15 | 9,50 | 9,12 | 9,46 | 4,53% | 859.578,00 |
| 02.06.2025 | 9,00 | 9,09 | 8,95 | 9,05 | 0,33% | 708.894,00 |
| 30.05.2025 | 9,12 | 9,13 | 8,96 | 9,02 | -1,85% | 654.283,00 |
| 29.05.2025 | 9,27 | 9,29 | 9,07 | 9,19 | 0,22% | 588.271,00 |
| 28.05.2025 | 9,15 | 9,23 | 9,06 | 9,17 | 0,33% | 576.421,00 |
| 27.05.2025 | 9,06 | 9,22 | 8,98 | 9,14 | 2,24% | 524.151,00 |
| 23.05.2025 | 8,96 | 9,00 | 8,91 | 8,94 | -1,65% | 613.530,00 |
| 22.05.2025 | 9,24 | 9,29 | 9,08 | 9,09 | -1,62% | 480.844,00 |
| 21.05.2025 | 9,19 | 9,37 | 9,12 | 9,24 | -1,07% | 779.040,00 |
| 20.05.2025 | 9,35 | 9,43 | 9,30 | 9,34 | -0,43% | 498.082,00 |
| 19.05.2025 | 9,43 | 9,46 | 9,35 | 9,38 | -1,68% | 500.824,00 |
| 16.05.2025 | 9,61 | 9,63 | 9,46 | 9,54 | -0,68% | 768.742,00 |
| 15.05.2025 | 9,60 | 9,67 | 9,53 | 9,61 | 0,05% | 573.516,00 |
| 14.05.2025 | 9,76 | 9,80 | 9,55 | 9,60 | -1,34% | 655.240,00 |
| 13.05.2025 | 9,72 | 9,87 | 9,66 | 9,73 | 0,10% | 630.344,00 |
| 12.05.2025 | 9,47 | 9,76 | 9,33 | 9,72 | 7,05% | 1.427.870,00 |
| 09.05.2025 | 9,10 | 9,22 | 9,05 | 9,08 | 0,00% | 760.053,00 |
| 08.05.2025 | 9,01 | 9,16 | 8,97 | 9,08 | 2,14% | 680.651,00 |
| 07.05.2025 | 8,93 | 9,00 | 8,79 | 8,89 | -0,34% | 648.281,00 |
| 06.05.2025 | 8,84 | 8,98 | 8,79 | 8,92 | -0,11% | 862.678,00 |
| 05.05.2025 | 8,92 | 9,07 | 8,86 | 8,93 | -0,78% | 967.607,00 |
| 02.05.2025 | 9,13 | 9,18 | 8,93 | 9,00 | -0,22% | 1.710.909,00 |
| 01.05.2025 | 9,05 | 9,17 | 8,98 | 9,02 | 0,45% | 944.141,00 |
| 30.04.2025 | 9,26 | 9,33 | 8,75 | 8,98 | -4,77% | 1.340.820,00 |
| 29.04.2025 | 9,09 | 9,56 | 8,73 | 9,43 | 1,29% | 2.141.330,00 |
| 28.04.2025 | 9,18 | 9,33 | 9,15 | 9,31 | 1,09% | 1.154.707,00 |
| 25.04.2025 | 9,01 | 9,24 | 9,00 | 9,21 | 1,54% | 653.646,00 |
| 24.04.2025 | 8,77 | 9,09 | 8,75 | 9,07 | 3,30% | 978.390,00 |
| 23.04.2025 | 8,98 | 9,13 | 8,75 | 8,78 | 1,27% | 1.249.327,00 |
| 22.04.2025 | 8,67 | 8,77 | 8,59 | 8,67 | 1,64% | 1.370.769,00 |
| 21.04.2025 | 8,80 | 8,80 | 8,42 | 8,53 | -4,16% | 641.119,00 |
| 17.04.2025 | 8,90 | 8,99 | 8,77 | 8,90 | 0,23% | 1.030.379,00 |
| 16.04.2025 | 8,88 | 9,05 | 8,75 | 8,88 | -1,66% | 886.491,00 |
| 15.04.2025 | 8,98 | 9,17 | 8,93 | 9,03 | 0,78% | 1.380.167,00 |
| 14.04.2025 | 9,13 | 9,15 | 8,86 | 8,96 | 0,11% | 1.059.773,00 |
| 11.04.2025 | 8,73 | 8,99 | 8,66 | 8,95 | 2,05% | 1.108.395,00 |
| 10.04.2025 | 8,88 | 9,04 | 8,60 | 8,77 | -3,89% | 1.226.859,00 |
| 09.04.2025 | 8,18 | 9,34 | 8,13 | 9,13 | 10,61% | 1.312.409,00 |
| 08.04.2025 | 8,59 | 8,69 | 8,14 | 8,25 | -1,08% | 1.260.287,00 |