21,130$
1,20%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 20,75 | 21,19 | 20,69 | 21,13 | 1,20% | 117.955,00 |
| 07.01.2026 | 21,29 | 21,42 | 20,72 | 20,88 | -1,97% | 2.377.741,00 |
| 06.01.2026 | 20,43 | 21,30 | 20,38 | 21,30 | 3,80% | 3.150.842,00 |
| 05.01.2026 | 20,55 | 20,87 | 20,44 | 20,52 | -0,58% | 3.024.729,00 |
| 02.01.2026 | 20,60 | 20,89 | 20,57 | 20,64 | 0,73% | 2.474.791,00 |
| 31.12.2025 | 20,81 | 20,88 | 20,40 | 20,49 | -1,59% | 3.026.743,00 |
| 30.12.2025 | 20,77 | 21,17 | 20,75 | 20,82 | 0,00% | 2.071.828,00 |
| 29.12.2025 | 21,03 | 21,08 | 20,77 | 20,82 | -0,86% | 2.154.692,00 |
| 26.12.2025 | 20,98 | 21,06 | 20,72 | 21,00 | 0,48% | 1.796.399,00 |
| 24.12.2025 | 20,74 | 20,94 | 20,55 | 20,90 | 0,82% | 1.106.136,00 |
| 23.12.2025 | 20,87 | 20,92 | 20,51 | 20,73 | -0,81% | 2.471.562,00 |
| 22.12.2025 | 21,25 | 21,41 | 20,88 | 20,90 | -1,65% | 2.294.462,00 |
| 19.12.2025 | 21,37 | 21,51 | 21,06 | 21,25 | 0,05% | 4.587.038,00 |
| 18.12.2025 | 21,37 | 21,48 | 20,96 | 21,24 | 0,19% | 3.250.367,00 |
| 17.12.2025 | 21,30 | 21,56 | 20,93 | 21,20 | -0,24% | 2.999.372,00 |
| 16.12.2025 | 21,43 | 21,45 | 21,03 | 21,25 | -0,56% | 2.709.810,00 |
| 15.12.2025 | 21,60 | 21,70 | 21,20 | 21,37 | -1,02% | 4.445.369,00 |
| 12.12.2025 | 22,49 | 22,63 | 21,48 | 21,59 | -3,40% | 4.188.396,00 |
| 11.12.2025 | 22,60 | 22,70 | 22,06 | 22,35 | -0,40% | 2.985.111,00 |
| 10.12.2025 | 21,95 | 22,77 | 21,91 | 22,44 | 2,61% | 2.962.792,00 |
| 09.12.2025 | 22,26 | 22,73 | 21,82 | 21,87 | -2,84% | 3.107.936,00 |
| 08.12.2025 | 23,04 | 23,19 | 22,43 | 22,51 | -3,64% | 3.810.616,00 |
| 05.12.2025 | 23,71 | 23,86 | 23,29 | 23,36 | -1,56% | 2.544.268,00 |
| 04.12.2025 | 24,57 | 24,70 | 23,64 | 23,73 | -2,87% | 2.495.348,00 |
| 03.12.2025 | 24,22 | 24,98 | 24,22 | 24,43 | 0,91% | 1.718.852,00 |
| 02.12.2025 | 24,10 | 24,33 | 23,62 | 24,21 | 0,12% | 1.582.585,00 |
| 01.12.2025 | 24,16 | 24,53 | 24,05 | 24,18 | -1,27% | 2.302.076,00 |
| 28.11.2025 | 24,31 | 24,61 | 24,07 | 24,49 | 0,37% | 808.238,00 |
| 26.11.2025 | 24,02 | 24,70 | 24,01 | 24,40 | 0,83% | 1.566.573,00 |
| 25.11.2025 | 23,86 | 24,37 | 23,85 | 24,20 | 0,83% | 1.839.959,00 |
| 24.11.2025 | 23,57 | 24,45 | 23,29 | 24,00 | 2,39% | 2.492.354,00 |
| 21.11.2025 | 22,48 | 23,46 | 22,36 | 23,44 | 5,25% | 5.329.089,00 |
| 20.11.2025 | 22,94 | 23,40 | 22,17 | 22,27 | -3,01% | 3.957.288,00 |
| 19.11.2025 | 23,73 | 24,08 | 22,87 | 22,96 | -3,33% | 2.327.381,00 |
| 18.11.2025 | 23,71 | 24,05 | 23,56 | 23,75 | -0,59% | 1.797.890,00 |
| 17.11.2025 | 24,56 | 24,65 | 23,67 | 23,89 | -3,32% | 2.262.809,00 |
| 14.11.2025 | 24,59 | 24,86 | 24,49 | 24,71 | -0,40% | 1.691.247,00 |
| 13.11.2025 | 25,05 | 25,42 | 24,66 | 24,81 | -1,55% | 1.711.516,00 |
| 12.11.2025 | 25,36 | 25,65 | 25,00 | 25,20 | -0,51% | 1.512.672,00 |
| 11.11.2025 | 25,33 | 25,68 | 25,12 | 25,33 | 0,36% | 1.492.059,00 |
| 10.11.2025 | 25,70 | 25,72 | 24,57 | 25,24 | -1,37% | 1.851.146,00 |
| 07.11.2025 | 25,14 | 25,93 | 25,01 | 25,59 | 1,79% | 2.008.452,00 |
| 06.11.2025 | 25,36 | 25,68 | 24,80 | 25,14 | -1,14% | 1.870.188,00 |
| 05.11.2025 | 25,40 | 25,73 | 24,75 | 25,43 | 0,28% | 2.551.342,00 |
| 04.11.2025 | 26,81 | 26,89 | 24,34 | 25,36 | -6,46% | 5.161.719,00 |
| 03.11.2025 | 26,64 | 27,19 | 26,22 | 27,11 | 0,48% | 3.106.868,00 |
| 31.10.2025 | 26,12 | 27,07 | 26,02 | 26,98 | 1,24% | 1.747.416,00 |
| 30.10.2025 | 26,61 | 27,24 | 26,31 | 26,65 | -1,11% | 1.801.509,00 |
| 29.10.2025 | 27,16 | 27,46 | 26,74 | 26,95 | -1,50% | 1.206.091,00 |
| 28.10.2025 | 26,92 | 27,51 | 26,81 | 27,36 | 1,41% | 1.047.005,00 |
| 27.10.2025 | 27,60 | 27,93 | 26,71 | 26,98 | -4,36% | 2.291.382,00 |
| 24.10.2025 | 27,89 | 28,36 | 27,67 | 28,21 | 2,10% | 1.261.908,00 |
| 23.10.2025 | 27,19 | 27,65 | 26,96 | 27,63 | 1,92% | 1.590.456,00 |
| 22.10.2025 | 27,27 | 27,60 | 26,86 | 27,11 | -0,70% | 1.134.300,00 |
| 21.10.2025 | 26,63 | 27,40 | 26,63 | 27,30 | 2,32% | 1.601.616,00 |
| 20.10.2025 | 26,94 | 27,12 | 26,60 | 26,68 | -0,22% | 1.538.956,00 |
| 17.10.2025 | 26,61 | 26,88 | 26,45 | 26,74 | -0,22% | 808.779,00 |
| 16.10.2025 | 26,78 | 26,97 | 26,42 | 26,80 | -0,33% | 1.001.306,00 |
| 15.10.2025 | 27,11 | 27,33 | 26,61 | 26,89 | -0,41% | 1.088.339,00 |
| 14.10.2025 | 26,01 | 27,15 | 25,91 | 27,00 | 2,78% | 1.120.857,00 |
| 13.10.2025 | 26,31 | 26,45 | 26,01 | 26,27 | 0,81% | 902.496,00 |
| 10.10.2025 | 26,51 | 26,81 | 25,82 | 26,06 | -1,66% | 1.289.222,00 |
| 09.10.2025 | 26,84 | 26,94 | 26,31 | 26,50 | -1,60% | 1.835.796,00 |
| 08.10.2025 | 27,00 | 27,09 | 26,65 | 26,93 | 0,19% | 1.011.086,00 |
| 07.10.2025 | 26,61 | 26,98 | 26,50 | 26,88 | 1,28% | 1.521.008,00 |
| 06.10.2025 | 28,16 | 28,35 | 26,54 | 26,54 | -6,37% | 1.632.873,00 |
| 03.10.2025 | 28,42 | 28,88 | 28,04 | 28,35 | 0,44% | 146.321,00 |
| 02.10.2025 | 28,54 | 29,22 | 27,89 | 28,22 | 0,04% | 1.508.151,00 |
| 01.10.2025 | 28,10 | 28,52 | 28,03 | 28,21 | 1,11% | 1.608.242,00 |
| 30.09.2025 | 28,58 | 28,75 | 27,76 | 27,90 | -2,79% | 2.053.964,00 |
| 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 |