9,133$
-2,74%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,66 | 9,87 | 9,30 | 9,39 | -5,44% | 739,00 |
| 05.03.2026 | 10,09 | 10,11 | 9,56 | 9,93 | -2,84% | 739,00 |
| 04.03.2026 | 10,31 | 10,33 | 10,02 | 10,22 | 0,10% | 861.911,00 |
| 03.03.2026 | 10,85 | 10,85 | 10,00 | 10,21 | -6,67% | 1.211.092,00 |
| 02.03.2026 | 10,50 | 11,06 | 10,29 | 10,94 | 2,92% | 1.791.203,00 |
| 27.02.2026 | 10,36 | 10,90 | 10,36 | 10,63 | 0,95% | 1.722.233,00 |
| 26.02.2026 | 10,39 | 10,57 | 10,28 | 10,53 | 1,84% | 1.294.163,00 |
| 25.02.2026 | 10,47 | 10,61 | 10,23 | 10,34 | -0,96% | 1.251.210,00 |
| 24.02.2026 | 10,32 | 10,92 | 10,32 | 10,44 | 1,46% | 1.676.385,00 |
| 23.02.2026 | 10,76 | 10,81 | 10,05 | 10,29 | -5,60% | 1.833.815,00 |
| 20.02.2026 | 12,00 | 12,18 | 10,77 | 10,90 | 1,58% | 2.517.538,00 |
| 19.02.2026 | 10,55 | 10,82 | 10,45 | 10,73 | 1,61% | 1.250.446,00 |
| 18.02.2026 | 10,73 | 10,76 | 10,52 | 10,56 | -1,77% | 839.241,00 |
| 17.02.2026 | 10,65 | 10,92 | 10,36 | 10,75 | 0,66% | 1.126.258,00 |
| 13.02.2026 | 10,16 | 10,78 | 10,09 | 10,68 | 5,22% | 1.033.695,00 |
| 12.02.2026 | 10,02 | 10,21 | 9,93 | 10,15 | 1,40% | 853.794,00 |
| 11.02.2026 | 10,44 | 10,47 | 9,87 | 10,01 | -3,19% | 867.566,00 |
| 10.02.2026 | 10,39 | 10,61 | 10,33 | 10,34 | 0,49% | 696.612,00 |
| 09.02.2026 | 10,10 | 10,39 | 9,98 | 10,29 | 1,88% | 629.469,00 |
| 06.02.2026 | 9,77 | 10,16 | 9,71 | 10,10 | 4,99% | 865.423,00 |
| 05.02.2026 | 9,62 | 9,73 | 9,52 | 9,62 | -0,72% | 659.633,00 |
| 04.02.2026 | 9,93 | 10,08 | 9,55 | 9,69 | -1,52% | 701.827,00 |
| 03.02.2026 | 10,01 | 10,10 | 9,67 | 9,84 | -1,30% | 962.108,00 |
| 02.02.2026 | 9,72 | 10,20 | 9,71 | 9,97 | 2,57% | 917.211,00 |
| 30.01.2026 | 9,82 | 10,06 | 9,71 | 9,72 | -1,42% | 877.633,00 |
| 29.01.2026 | 9,98 | 10,08 | 9,74 | 9,86 | -1,79% | 770.910,00 |
| 28.01.2026 | 10,34 | 10,45 | 9,91 | 10,04 | -2,05% | 704.575,00 |
| 27.01.2026 | 10,27 | 10,43 | 10,24 | 10,25 | -0,19% | 636.098,00 |
| 26.01.2026 | 10,25 | 10,43 | 10,23 | 10,27 | 0,20% | 833.545,00 |
| 23.01.2026 | 10,50 | 10,54 | 10,19 | 10,25 | -2,38% | 905.877,00 |
| 22.01.2026 | 10,33 | 10,62 | 10,31 | 10,50 | 3,24% | 1.630.522,00 |
| 21.01.2026 | 9,95 | 10,23 | 9,92 | 10,17 | 3,04% | 1.079.618,00 |
| 20.01.2026 | 9,85 | 10,08 | 9,80 | 9,87 | -1,22% | 944.075,00 |
| 19.01.2026 | 9,99 | 10,00 | 9,97 | 9,99 | -0,78% | - |
| 16.01.2026 | 10,24 | 10,29 | 10,03 | 10,07 | -1,47% | 1.188.862,00 |
| 15.01.2026 | 10,00 | 10,42 | 10,00 | 10,22 | 2,82% | 1.070.873,00 |
| 14.01.2026 | 10,16 | 10,32 | 9,91 | 9,94 | -2,83% | 1.155.326,00 |
| 13.01.2026 | 10,06 | 10,39 | 10,06 | 10,23 | 1,69% | 1.030.742,00 |
| 12.01.2026 | 9,54 | 10,17 | 9,54 | 10,06 | 4,47% | 1.221.587,00 |
| 09.01.2026 | 9,55 | 9,72 | 9,27 | 9,63 | 0,31% | 1.146.951,00 |
| 08.01.2026 | 10,04 | 10,08 | 9,59 | 9,60 | -4,95% | 943.813,00 |
| 07.01.2026 | 10,04 | 10,10 | 9,85 | 10,10 | 0,45% | 957.384,00 |
| 06.01.2026 | 10,01 | 10,10 | 9,84 | 10,06 | 0,05% | 1.166.752,00 |
| 05.01.2026 | 10,01 | 10,20 | 9,93 | 10,05 | 0,30% | 1.028.695,00 |
| 02.01.2026 | 9,96 | 10,08 | 9,86 | 10,02 | 1,31% | 648.714,00 |
| 31.12.2025 | 9,98 | 10,00 | 9,86 | 9,89 | -0,60% | 690.497,00 |
| 30.12.2025 | 9,98 | 10,02 | 9,92 | 9,95 | -0,40% | 532.728,00 |
| 29.12.2025 | 9,96 | 10,00 | 9,87 | 9,99 | 0,30% | 644.411,00 |
| 26.12.2025 | 9,99 | 10,05 | 9,86 | 9,96 | -0,10% | 556.231,00 |
| 24.12.2025 | 10,04 | 10,04 | 9,90 | 9,97 | -0,30% | 275.200,00 |
| 23.12.2025 | 9,90 | 10,08 | 9,88 | 10,00 | 0,30% | 882.796,00 |
| 22.12.2025 | 9,88 | 10,08 | 9,81 | 9,97 | 0,91% | 940.963,00 |
| 19.12.2025 | 10,14 | 10,22 | 9,83 | 9,88 | -2,66% | 2.676.154,00 |
| 18.12.2025 | 10,44 | 10,51 | 10,08 | 10,15 | -1,65% | 1.071.699,00 |
| 17.12.2025 | 10,18 | 10,61 | 10,12 | 10,32 | -0,96% | 1.307.026,00 |
| 16.12.2025 | 10,64 | 10,67 | 10,32 | 10,42 | -0,48% | 1.144.413,00 |
| 15.12.2025 | 10,32 | 10,59 | 10,28 | 10,47 | 1,85% | 1.344.642,00 |
| 12.12.2025 | 10,67 | 10,75 | 10,27 | 10,28 | -4,01% | 1.312.407,00 |
| 11.12.2025 | 10,69 | 10,75 | 10,45 | 10,71 | 0,66% | 1.362.217,00 |
| 10.12.2025 | 10,45 | 10,80 | 10,29 | 10,64 | 1,82% | 1.535.086,00 |
| 09.12.2025 | 10,32 | 10,57 | 10,10 | 10,45 | 1,36% | 1.471.418,00 |
| 08.12.2025 | 10,32 | 10,70 | 10,13 | 10,31 | 6,40% | 1.979.657,00 |
| 05.12.2025 | 9,60 | 9,69 | 9,53 | 9,69 | 1,15% | 751.266,00 |
| 04.12.2025 | 9,71 | 9,71 | 9,53 | 9,58 | -1,74% | 494.621,00 |
| 03.12.2025 | 9,68 | 9,79 | 9,52 | 9,75 | 0,83% | 762.000,00 |
| 02.12.2025 | 9,54 | 9,70 | 9,50 | 9,67 | 2,60% | 792.120,00 |
| 01.12.2025 | 9,47 | 9,56 | 9,35 | 9,43 | -1,41% | 752.319,00 |
| 28.11.2025 | 9,58 | 9,60 | 9,48 | 9,56 | 0,21% | 365.159,00 |
| 26.11.2025 | 9,48 | 9,65 | 9,40 | 9,54 | 0,63% | 1.360.228,00 |
| 25.11.2025 | 9,12 | 9,51 | 9,09 | 9,48 | 5,22% | 1.085.286,00 |
| 24.11.2025 | 8,89 | 9,11 | 8,82 | 9,01 | 1,52% | 1.710.671,00 |
| 21.11.2025 | 8,87 | 9,00 | 8,74 | 8,88 | 0,34% | 1.108.555,00 |
| 20.11.2025 | 9,42 | 9,42 | 8,81 | 8,85 | -3,86% | 791.319,00 |
| 19.11.2025 | 9,30 | 9,40 | 9,12 | 9,20 | -0,86% | 1.154.090,00 |
| 18.11.2025 | 9,21 | 9,37 | 9,04 | 9,28 | -0,22% | 1.614.934,00 |
| 17.11.2025 | 9,47 | 9,55 | 9,28 | 9,30 | -2,62% | 917.679,00 |
| 14.11.2025 | 9,44 | 9,64 | 9,42 | 9,55 | -0,65% | 895.140,00 |
| 13.11.2025 | 10,26 | 10,33 | 9,50 | 9,61 | -6,31% | 1.025.538,00 |
| 12.11.2025 | 10,28 | 10,38 | 10,21 | 10,26 | 0,29% | 1.040.215,00 |
| 11.11.2025 | 10,03 | 10,34 | 10,02 | 10,23 | 1,39% | 822.511,00 |
| 10.11.2025 | 10,23 | 10,26 | 9,95 | 10,09 | 0,70% | 884.019,00 |
| 07.11.2025 | 10,07 | 10,19 | 9,92 | 10,02 | -1,76% | 698.750,00 |
| 06.11.2025 | 10,47 | 10,62 | 10,14 | 10,20 | -2,25% | 791.056,00 |
| 05.11.2025 | 10,40 | 10,59 | 10,35 | 10,44 | -0,05% | 1.102.726,00 |
| 04.11.2025 | 11,29 | 11,49 | 10,19 | 10,44 | -2,16% | 1.988.154,00 |
| 03.11.2025 | 10,71 | 10,79 | 10,40 | 10,67 | -0,28% | 1.129.524,00 |
| 31.10.2025 | 10,57 | 10,87 | 10,50 | 10,70 | 0,47% | 1.052.156,00 |
| 30.10.2025 | 10,38 | 10,82 | 10,34 | 10,65 | 2,60% | 1.185.470,00 |
| 29.10.2025 | 10,50 | 10,57 | 10,25 | 10,38 | -1,61% | 624.653,00 |
| 28.10.2025 | 10,41 | 10,60 | 10,34 | 10,55 | 0,76% | 401.713,00 |
| 27.10.2025 | 10,48 | 10,58 | 10,45 | 10,47 | 0,19% | 459.040,00 |
| 24.10.2025 | 10,56 | 10,56 | 10,44 | 10,45 | 0,31% | 434.605,00 |
| 23.10.2025 | 10,35 | 10,48 | 10,32 | 10,42 | 0,46% | - |
| 22.10.2025 | 10,32 | 10,38 | 10,10 | 10,37 | 0,39% | 518.342,00 |
| 21.10.2025 | 10,29 | 10,41 | 10,15 | 10,33 | 0,39% | 471.015,00 |
| 20.10.2025 | 10,28 | 10,43 | 10,27 | 10,29 | 1,06% | 642.521,00 |
| 17.10.2025 | 10,25 | 10,29 | 10,17 | 10,18 | -1,05% | - |
| 16.10.2025 | 10,29 | 10,42 | 10,22 | 10,29 | 0,49% | 707.883,00 |
| 15.10.2025 | 10,27 | 10,42 | 10,19 | 10,24 | 0,69% | 618.937,00 |
| 14.10.2025 | 9,86 | 10,23 | 9,76 | 10,17 | 2,42% | 693.538,00 |