9,526$
-0,15%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 9,59 | 9,72 | 9,40 | 9,54 | -0,44% | 1.439.903,00 |
| 31.03.2025 | 9,58 | 9,64 | 9,48 | 9,58 | -1,31% | 1.179.195,00 |
| 28.03.2025 | 9,78 | 9,89 | 9,47 | 9,71 | -0,61% | 1.174.893,00 |
| 27.03.2025 | 9,88 | 9,93 | 9,69 | 9,77 | -1,71% | 1.293.131,00 |
| 26.03.2025 | 10,21 | 10,31 | 9,89 | 9,94 | -2,07% | 782.464,00 |
| 25.03.2025 | 10,36 | 10,43 | 10,13 | 10,15 | -2,12% | 774.232,00 |
| 24.03.2025 | 10,41 | 10,51 | 10,34 | 10,37 | 1,77% | 701.922,00 |
| 21.03.2025 | 10,20 | 10,32 | 10,17 | 10,19 | -1,45% | 1.554.178,00 |
| 20.03.2025 | 10,25 | 10,53 | 10,22 | 10,34 | 0,10% | 914.523,00 |
| 19.03.2025 | 10,39 | 10,49 | 10,31 | 10,33 | -0,58% | 865.650,00 |
| 18.03.2025 | 10,47 | 10,47 | 10,32 | 10,39 | -1,42% | 782.694,00 |
| 17.03.2025 | 10,38 | 10,54 | 10,29 | 10,54 | 1,35% | 798.288,00 |
| 14.03.2025 | 10,42 | 10,50 | 10,30 | 10,40 | 0,97% | 1.240.961,00 |
| 13.03.2025 | 10,13 | 10,31 | 10,11 | 10,30 | 1,58% | 746.602,00 |
| 12.03.2025 | 10,46 | 10,50 | 10,13 | 10,14 | -2,22% | 892.256,00 |
| 11.03.2025 | 10,00 | 10,42 | 9,97 | 10,37 | 4,12% | 1.358.362,00 |
| 10.03.2025 | 10,20 | 10,26 | 9,87 | 9,96 | -3,39% | 1.351.054,00 |
| 07.03.2025 | 10,41 | 10,53 | 10,06 | 10,31 | -1,81% | 1.065.948,00 |
| 06.03.2025 | 10,63 | 10,66 | 10,37 | 10,50 | -1,87% | 1.035.846,00 |
| 05.03.2025 | 10,62 | 10,73 | 10,47 | 10,70 | 1,61% | 1.449.011,00 |
| 04.03.2025 | 10,29 | 10,62 | 10,16 | 10,53 | 1,64% | 1.994.033,00 |
| 03.03.2025 | 10,32 | 10,72 | 10,24 | 10,36 | 0,48% | 2.019.162,00 |
| 28.02.2025 | 10,17 | 10,33 | 10,09 | 10,31 | 0,68% | 889.817,00 |
| 27.02.2025 | 10,22 | 10,28 | 10,04 | 10,24 | 0,89% | 893.353,00 |
| 26.02.2025 | 10,13 | 10,18 | 10,04 | 10,15 | 0,79% | 666.769,00 |
| 25.02.2025 | 10,22 | 10,22 | 9,97 | 10,07 | 0,20% | 1.015.152,00 |
| 24.02.2025 | 10,59 | 10,59 | 10,03 | 10,05 | -4,47% | 1.029.588,00 |
| 21.02.2025 | 10,69 | 10,82 | 10,50 | 10,52 | -1,22% | 1.936.319,00 |
| 20.02.2025 | 10,60 | 10,79 | 10,46 | 10,65 | 0,38% | 1.880.422,00 |
| 19.02.2025 | 10,41 | 10,84 | 10,41 | 10,61 | 1,53% | 2.194.786,00 |
| 18.02.2025 | 10,10 | 10,60 | 10,08 | 10,45 | 3,62% | 2.630.961,00 |
| 17.02.2025 | 10,08 | 10,09 | 10,07 | 10,09 | 0,25% | - |
| 14.02.2025 | 10,24 | 10,47 | 10,00 | 10,06 | 2,76% | 2.592.589,00 |
| 13.02.2025 | 9,64 | 9,92 | 9,57 | 9,79 | 2,94% | 1.729.884,00 |
| 12.02.2025 | 9,23 | 9,76 | 9,22 | 9,51 | 0,96% | 2.264.252,00 |
| 11.02.2025 | 8,49 | 9,99 | 8,42 | 9,42 | -15,29% | 7.074.879,00 |
| 10.02.2025 | 11,21 | 11,24 | 11,05 | 11,12 | -0,09% | 3.195.068,00 |
| 07.02.2025 | 11,36 | 11,41 | 11,07 | 11,13 | -1,94% | 1.196.748,00 |
| 06.02.2025 | 11,51 | 11,51 | 11,24 | 11,35 | -0,44% | 928.806,00 |
| 05.02.2025 | 11,17 | 11,47 | 11,17 | 11,40 | 1,88% | 819.172,00 |
| 04.02.2025 | 11,00 | 11,27 | 11,00 | 11,19 | 1,73% | 723.740,00 |
| 03.02.2025 | 11,02 | 11,15 | 10,91 | 11,00 | -2,48% | 923.482,00 |
| 31.01.2025 | 11,41 | 11,56 | 11,25 | 11,28 | -0,62% | 946.305,00 |
| 30.01.2025 | 11,54 | 11,85 | 11,30 | 11,35 | -0,35% | 1.308.794,00 |
| 29.01.2025 | 11,53 | 11,60 | 11,38 | 11,39 | -1,47% | 757.023,00 |
| 28.01.2025 | 11,60 | 11,67 | 11,45 | 11,56 | 0,00% | 754.878,00 |
| 27.01.2025 | 11,64 | 11,87 | 11,45 | 11,56 | -2,36% | 1.309.827,00 |
| 24.01.2025 | 12,24 | 12,24 | 11,82 | 11,84 | -3,27% | 732.202,00 |
| 23.01.2025 | 12,27 | 12,35 | 12,14 | 12,24 | -0,33% | 1.286.752,00 |
| 22.01.2025 | 12,38 | 12,79 | 12,25 | 12,28 | -1,37% | 1.450.183,00 |
| 21.01.2025 | 12,48 | 12,66 | 12,43 | 12,45 | 0,40% | 1.582.419,00 |
| 17.01.2025 | 12,59 | 12,59 | 12,23 | 12,40 | -0,16% | 1.049.434,00 |
| 16.01.2025 | 12,51 | 12,64 | 12,41 | 12,42 | -0,32% | 625.122,00 |
| 15.01.2025 | 12,70 | 12,78 | 12,45 | 12,46 | 0,81% | 596.878,00 |
| 14.01.2025 | 12,55 | 12,63 | 12,30 | 12,36 | -0,64% | 657.174,00 |
| 13.01.2025 | 12,35 | 12,50 | 12,27 | 12,44 | 0,00% | 756.352,00 |
| 10.01.2025 | 12,82 | 13,11 | 12,43 | 12,44 | -6,96% | 945.694,00 |
| 08.01.2025 | 13,15 | 13,41 | 13,11 | 13,37 | 0,98% | 1.378.666,00 |
| 07.01.2025 | 13,54 | 13,54 | 13,21 | 13,24 | -1,93% | 739.777,00 |
| 06.01.2025 | 13,52 | 13,68 | 13,46 | 13,50 | -0,37% | 1.031.234,00 |
| 03.01.2025 | 13,09 | 13,60 | 13,04 | 13,55 | 3,59% | 1.393.621,00 |
| 02.01.2025 | 13,34 | 13,45 | 12,99 | 13,08 | -1,13% | 764.043,00 |
| 31.12.2024 | 13,33 | 13,43 | 13,17 | 13,23 | -0,08% | 526.964,00 |
| 30.12.2024 | 13,30 | 13,42 | 13,04 | 13,24 | -1,56% | 935.282,00 |
| 27.12.2024 | 13,61 | 13,65 | 13,30 | 13,45 | -1,82% | 657.384,00 |
| 26.12.2024 | 13,40 | 13,75 | 13,36 | 13,70 | 1,93% | 731.428,00 |
| 24.12.2024 | 13,39 | 13,48 | 13,30 | 13,44 | 0,67% | 227.590,00 |
| 23.12.2024 | 13,28 | 13,47 | 13,16 | 13,35 | 0,23% | 748.031,00 |
| 20.12.2024 | 13,00 | 13,44 | 12,93 | 13,32 | 0,45% | 1.849.254,00 |
| 19.12.2024 | 12,94 | 13,34 | 12,83 | 13,26 | 3,51% | 1.473.389,00 |
| 18.12.2024 | 13,30 | 13,50 | 12,70 | 12,81 | -3,10% | 3.541.989,00 |
| 17.12.2024 | 13,33 | 13,38 | 13,19 | 13,22 | -1,05% | 1.166.787,00 |
| 16.12.2024 | 13,20 | 13,45 | 13,16 | 13,36 | 1,37% | 1.286.319,00 |
| 13.12.2024 | 13,40 | 13,45 | 13,05 | 13,18 | -1,35% | 1.227.252,00 |
| 12.12.2024 | 13,25 | 13,70 | 13,25 | 13,36 | 0,83% | 1.809.150,00 |
| 11.12.2024 | 13,01 | 13,28 | 13,00 | 13,25 | 2,40% | 950.468,00 |
| 10.12.2024 | 13,00 | 13,02 | 12,78 | 12,94 | -0,46% | 1.345.656,00 |
| 09.12.2024 | 13,00 | 13,06 | 12,72 | 13,00 | 0,85% | 675.972,00 |
| 06.12.2024 | 12,93 | 13,10 | 12,87 | 12,89 | 0,47% | 362.805,00 |
| 05.12.2024 | 12,96 | 13,09 | 12,80 | 12,83 | -1,08% | 478.134,00 |
| 04.12.2024 | 12,93 | 13,34 | 12,89 | 12,97 | 0,46% | 742.068,00 |
| 03.12.2024 | 12,93 | 12,97 | 12,82 | 12,91 | -0,23% | 541.860,00 |
| 02.12.2024 | 12,80 | 13,00 | 12,72 | 12,94 | 0,94% | 939.630,00 |
| 29.11.2024 | 12,60 | 12,84 | 12,60 | 12,82 | 2,07% | 465.832,00 |
| 27.11.2024 | 12,58 | 12,60 | 12,40 | 12,56 | 0,64% | 550.694,00 |
| 26.11.2024 | 12,34 | 12,50 | 12,33 | 12,48 | 0,73% | 588.987,00 |
| 25.11.2024 | 12,58 | 12,82 | 12,37 | 12,39 | -0,64% | 1.085.267,00 |
| 22.11.2024 | 12,49 | 12,63 | 12,44 | 12,47 | 0,65% | 605.738,00 |
| 21.11.2024 | 12,11 | 12,44 | 12,09 | 12,39 | 2,57% | 1.447.979,00 |
| 20.11.2024 | 12,21 | 12,28 | 12,05 | 12,08 | -1,06% | 634.646,00 |
| 19.11.2024 | 11,82 | 12,23 | 11,53 | 12,21 | 2,18% | 879.096,00 |
| 18.11.2024 | 12,50 | 12,50 | 11,93 | 11,95 | 0,25% | 1.007.438,00 |
| 15.11.2024 | 12,40 | 12,40 | 11,86 | 11,92 | -3,87% | 1.360.774,00 |
| 14.11.2024 | 12,36 | 12,44 | 12,01 | 12,40 | 0,65% | 897.320,00 |
| 13.11.2024 | 12,58 | 12,59 | 12,26 | 12,32 | -2,07% | 1.104.713,00 |
| 12.11.2024 | 12,43 | 12,60 | 12,35 | 12,58 | 0,32% | 1.098.478,00 |
| 11.11.2024 | 12,20 | 12,59 | 12,11 | 12,54 | 4,07% | 1.000.081,00 |
| 08.11.2024 | 12,03 | 12,31 | 12,01 | 12,05 | 0,84% | 1.683.255,00 |
| 07.11.2024 | 12,02 | 12,22 | 11,85 | 11,95 | -0,50% | 808.131,00 |
| 06.11.2024 | 12,02 | 12,19 | 11,50 | 12,01 | 3,27% | 1.270.366,00 |