27,900$
-2,79%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 28,70 | 28,75 | 27,76 | 27,90 | -2,79% | 2.054.560,00 |
| 29.09.2025 | 28,90 | 29,02 | 28,32 | 28,70 | -0,42% | 1.293.494,00 |
| 26.09.2025 | 28,21 | 29,04 | 28,12 | 28,82 | 2,53% | 1.253.384,00 |
| 25.09.2025 | 28,55 | 28,75 | 27,87 | 28,11 | -2,67% | 1.885.460,00 |
| 24.09.2025 | 28,56 | 29,13 | 28,56 | 28,88 | 0,21% | 1.263.510,00 |
| 23.09.2025 | 28,96 | 29,88 | 28,72 | 28,82 | 0,28% | 1.536.021,00 |
| 22.09.2025 | 28,16 | 28,85 | 28,06 | 28,74 | 1,48% | 1.812.081,00 |
| 19.09.2025 | 29,70 | 29,74 | 28,23 | 28,32 | -4,81% | 4.592.510,00 |
| 18.09.2025 | 30,06 | 30,19 | 29,42 | 29,75 | -0,13% | 1.557.639,00 |
| 17.09.2025 | 30,03 | 31,25 | 29,63 | 29,79 | -0,90% | 2.074.489,00 |
| 16.09.2025 | 29,88 | 30,33 | 29,66 | 30,06 | 0,60% | 1.509.140,00 |
| 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 | 29,62 | 30,31 | 29,43 | 30,19 | 2,72% | 1.409.479,00 |
| 03.09.2025 | 29,20 | 29,81 | 29,09 | 29,39 | 0,34% | 1.691.421,00 |
| 02.09.2025 | 28,76 | 29,33 | 28,57 | 29,29 | 0,58% | 1.484.933,00 |
| 29.08.2025 | 28,83 | 29,32 | 28,75 | 29,12 | 1,04% | 1.292.111,00 |
| 28.08.2025 | 29,22 | 29,30 | 28,42 | 28,82 | -1,20% | 1.486.659,00 |
| 27.08.2025 | 28,50 | 29,34 | 28,47 | 29,17 | 1,57% | 1.617.119,00 |
| 26.08.2025 | 28,82 | 29,26 | 28,59 | 28,72 | -0,45% | 1.732.482,00 |
| 25.08.2025 | 28,68 | 28,98 | 28,54 | 28,85 | 0,52% | 1.545.690,00 |
| 22.08.2025 | 27,32 | 28,82 | 27,32 | 28,70 | 6,06% | 1.903.552,00 |
| 21.08.2025 | 27,00 | 27,32 | 26,73 | 27,06 | -0,84% | 1.414.052,00 |
| 20.08.2025 | 27,72 | 28,16 | 27,29 | 27,29 | -2,54% | 1.514.354,00 |
| 19.08.2025 | 27,74 | 28,64 | 27,72 | 28,00 | 1,16% | 1.782.190,00 |
| 18.08.2025 | 27,38 | 27,92 | 27,33 | 27,68 | 1,02% | 1.867.596,00 |
| 15.08.2025 | 27,74 | 27,84 | 27,21 | 27,40 | -0,58% | 2.239.835,00 |
| 14.08.2025 | 26,89 | 27,60 | 26,68 | 27,56 | 0,44% | 1.958.295,00 |
| 13.08.2025 | 25,58 | 27,57 | 25,50 | 27,44 | 7,23% | 3.063.954,00 |
| 12.08.2025 | 24,31 | 25,60 | 24,18 | 25,59 | 5,92% | 2.415.155,00 |
| 11.08.2025 | 24,26 | 24,74 | 23,92 | 24,16 | -0,25% | 1.410.168,00 |
| 08.08.2025 | 24,34 | 24,51 | 24,03 | 24,22 | 0,54% | 1.497.168,00 |
| 07.08.2025 | 24,35 | 24,60 | 23,61 | 24,09 | -0,54% | 2.099.802,00 |
| 06.08.2025 | 24,19 | 24,48 | 23,81 | 24,22 | -0,08% | 2.630.760,00 |
| 05.08.2025 | 23,91 | 24,29 | 23,70 | 24,24 | 1,98% | 2.232.305,00 |
| 04.08.2025 | 24,00 | 24,41 | 23,68 | 23,77 | -1,16% | 2.293.105,00 |
| 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% | 3.046.920,00 |
| 30.07.2025 | 26,79 | 28,55 | 25,69 | 26,02 | 13,38% | 13.758.609,00 |
| 29.07.2025 | 24,00 | 24,24 | 22,85 | 22,95 | -2,59% | 4.089.081,00 |
| 28.07.2025 | 24,75 | 24,75 | 23,48 | 23,56 | -4,19% | 1.752.630,00 |
| 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% | 1.615.039,00 |
| 23.07.2025 | 24,70 | 25,69 | 24,69 | 25,29 | 3,44% | 2.561.249,00 |
| 22.07.2025 | 23,65 | 24,53 | 23,64 | 24,45 | 3,69% | 1.593.827,00 |
| 21.07.2025 | 23,84 | 24,00 | 23,49 | 23,58 | 0,08% | 1.229.144,00 |
| 18.07.2025 | 24,03 | 24,03 | 23,34 | 23,56 | -0,42% | 1.006.314,00 |
| 17.07.2025 | 23,74 | 24,06 | 23,24 | 23,66 | -0,96% | 1.345.377,00 |
| 16.07.2025 | 24,01 | 24,26 | 23,57 | 23,89 | -0,46% | 1.046.543,00 |
| 15.07.2025 | 24,70 | 24,90 | 23,98 | 24,00 | -2,56% | 1.232.378,00 |
| 14.07.2025 | 24,55 | 24,70 | 24,24 | 24,63 | 0,04% | 950.457,00 |
| 11.07.2025 | 24,73 | 24,84 | 24,50 | 24,62 | -1,95% | 775.316,00 |
| 10.07.2025 | 24,78 | 25,50 | 24,64 | 25,11 | 1,70% | 982.827,00 |
| 09.07.2025 | 24,93 | 25,01 | 24,41 | 24,69 | 0,28% | 1.161.997,00 |
| 08.07.2025 | 24,42 | 25,06 | 23,98 | 24,62 | 1,15% | 1.865.837,00 |
| 07.07.2025 | 25,11 | 25,28 | 24,21 | 24,34 | -4,66% | 1.500.528,00 |
| 03.07.2025 | 25,72 | 25,78 | 25,42 | 25,53 | 0,39% | 945.486,00 |
| 02.07.2025 | 25,13 | 25,55 | 24,98 | 25,43 | 1,52% | 1.514.059,00 |
| 01.07.2025 | 23,49 | 25,63 | 23,42 | 25,05 | 6,14% | 2.034.753,00 |
| 30.06.2025 | 23,50 | 23,67 | 23,37 | 23,60 | -0,08% | 1.162.231,00 |
| 27.06.2025 | 23,87 | 23,92 | 23,36 | 23,62 | -0,34% | 1.429.255,00 |
| 26.06.2025 | 23,28 | 23,71 | 23,28 | 23,70 | 1,94% | 1.068.309,00 |
| 25.06.2025 | 23,62 | 23,62 | 22,92 | 23,25 | -1,40% | 1.513.538,00 |
| 24.06.2025 | 23,78 | 24,05 | 23,55 | 23,58 | 0,17% | 1.445.167,00 |
| 23.06.2025 | 23,30 | 23,63 | 22,89 | 23,54 | 0,68% | 1.622.465,00 |
| 20.06.2025 | 23,54 | 23,63 | 23,14 | 23,38 | 0,04% | 3.251.656,00 |
| 18.06.2025 | 23,43 | 23,86 | 23,33 | 23,37 | -0,30% | 1.561.012,00 |
| 17.06.2025 | 24,20 | 24,23 | 23,43 | 23,44 | -3,86% | 1.587.603,00 |
| 16.06.2025 | 24,68 | 24,84 | 24,19 | 24,38 | 0,74% | 2.394.104,00 |
| 13.06.2025 | 24,39 | 24,70 | 24,07 | 24,20 | -2,54% | 1.295.202,00 |
| 12.06.2025 | 24,71 | 24,91 | 24,41 | 24,83 | -0,60% | 1.273.995,00 |
| 11.06.2025 | 25,66 | 25,66 | 24,89 | 24,98 | -1,73% | 1.143.799,00 |
| 10.06.2025 | 25,15 | 25,64 | 24,98 | 25,42 | 1,72% | 1.301.134,00 |
| 09.06.2025 | 24,66 | 25,35 | 24,59 | 24,99 | 1,83% | 1.488.662,00 |
| 06.06.2025 | 24,56 | 24,83 | 24,44 | 24,54 | 1,32% | 1.634.344,00 |
| 05.06.2025 | 24,46 | 24,58 | 23,91 | 24,22 | -1,26% | 1.614.195,00 |
| 04.06.2025 | 24,44 | 24,70 | 24,27 | 24,53 | 0,25% | 1.762.636,00 |
| 03.06.2025 | 23,80 | 24,58 | 23,47 | 24,47 | 3,38% | 1.759.339,00 |
| 02.06.2025 | 23,89 | 24,03 | 23,32 | 23,67 | -2,23% | 1.555.264,00 |
| 30.05.2025 | 24,28 | 24,68 | 24,03 | 24,21 | -0,74% | 1.689.353,00 |
| 29.05.2025 | 24,68 | 25,15 | 24,20 | 24,39 | -0,33% | 1.407.130,00 |
| 28.05.2025 | 24,75 | 25,09 | 24,22 | 24,47 | -0,97% | 2.610.881,00 |
| 27.05.2025 | 24,74 | 24,74 | 24,01 | 24,71 | 1,69% | 1.529.016,00 |
| 23.05.2025 | 23,86 | 24,44 | 23,86 | 24,30 | -1,86% | 1.354.383,00 |
| 22.05.2025 | 24,60 | 24,96 | 24,31 | 24,76 | 0,08% | 1.394.040,00 |
| 21.05.2025 | 25,50 | 25,93 | 24,69 | 24,74 | -4,63% | 2.315.859,00 |
| 20.05.2025 | 25,21 | 26,68 | 25,19 | 25,94 | 2,33% | 4.215.293,00 |
| 19.05.2025 | 24,48 | 25,87 | 24,40 | 25,35 | 2,59% | 2.859.842,00 |
| 16.05.2025 | 24,46 | 24,79 | 24,20 | 24,71 | 1,27% | 1.397.368,00 |
| 15.05.2025 | 24,80 | 24,81 | 24,30 | 24,40 | -2,09% | 1.658.092,00 |
| 14.05.2025 | 24,73 | 25,23 | 24,58 | 24,92 | -0,32% | 1.185.893,00 |
| 13.05.2025 | 25,07 | 25,28 | 24,49 | 25,00 | 0,60% | 1.737.561,00 |
| 12.05.2025 | 24,69 | 25,32 | 24,26 | 24,85 | 5,21% | 2.998.305,00 |
| 09.05.2025 | 23,48 | 23,78 | 23,28 | 23,62 | 0,94% | 1.064.416,00 |
| 08.05.2025 | 23,19 | 23,63 | 22,92 | 23,40 | 1,83% | 1.463.490,00 |