23,220$
1,44%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 23,04 | 23,31 | 22,80 | 23,17 | 1,22% | 3.221.983,00 |
| 13.04.2026 | 22,77 | 23,01 | 22,17 | 22,89 | 0,44% | 2.724.382,00 |
| 10.04.2026 | 22,68 | 23,51 | 22,66 | 22,79 | 0,57% | 3.694.433,00 |
| 09.04.2026 | 21,30 | 22,77 | 21,29 | 22,66 | 6,24% | 3.809.579,00 |
| 08.04.2026 | 21,27 | 21,63 | 21,04 | 21,33 | 0,71% | 2.899.362,00 |
| 07.04.2026 | 21,00 | 21,45 | 20,88 | 21,18 | 0,86% | 3.157.188,00 |
| 06.04.2026 | 20,88 | 21,20 | 20,82 | 21,00 | 0,67% | 3.059.252,00 |
| 02.04.2026 | 20,30 | 20,91 | 20,01 | 20,86 | 2,61% | 2.905.013,00 |
| 01.04.2026 | 20,26 | 20,57 | 20,03 | 20,33 | 0,54% | 2.888.379,00 |
| 31.03.2026 | 19,63 | 20,44 | 19,60 | 20,22 | 4,01% | 3.489.832,00 |
| 30.03.2026 | 19,42 | 19,79 | 19,26 | 19,44 | -0,15% | 3.512.931,00 |
| 27.03.2026 | 19,40 | 19,68 | 19,28 | 19,47 | -0,10% | 4.017.887,00 |
| 26.03.2026 | 18,32 | 19,68 | 18,32 | 19,49 | 5,52% | 4.889.738,00 |
| 25.03.2026 | 18,70 | 18,86 | 18,34 | 18,47 | -0,75% | 3.397.063,00 |
| 24.03.2026 | 17,74 | 19,19 | 17,60 | 18,61 | 4,61% | 3.884.859,00 |
| 23.03.2026 | 18,05 | 18,42 | 17,66 | 17,79 | 1,19% | 4.618.602,00 |
| 20.03.2026 | 17,63 | 18,07 | 17,54 | 17,58 | -0,11% | 6.152.814,00 |
| 19.03.2026 | 17,13 | 17,68 | 17,09 | 17,60 | 2,39% | 3.047.137,00 |
| 18.03.2026 | 17,41 | 17,90 | 17,10 | 17,19 | -1,83% | 2.873.746,00 |
| 17.03.2026 | 17,90 | 18,21 | 17,51 | 17,51 | -1,74% | 3.338.068,00 |
| 16.03.2026 | 17,76 | 18,05 | 17,72 | 17,82 | 1,08% | 2.585.085,00 |
| 13.03.2026 | 17,84 | 18,00 | 17,54 | 17,63 | -1,89% | 3.393.788,00 |
| 12.03.2026 | 18,13 | 18,48 | 17,86 | 17,97 | -1,26% | 3.976.587,00 |
| 11.03.2026 | 18,71 | 19,05 | 18,16 | 18,20 | -3,75% | 4.463.327,00 |
| 10.03.2026 | 19,19 | 19,58 | 18,74 | 18,91 | 0,75% | 3.296.383,00 |
| 09.03.2026 | 19,10 | 19,10 | 17,81 | 18,77 | -2,29% | 4.119.693,00 |
| 06.03.2026 | 18,89 | 19,24 | 18,45 | 19,21 | 0,68% | 3.713.229,00 |
| 05.03.2026 | 19,25 | 19,48 | 18,70 | 19,08 | -1,95% | 5.131.192,00 |
| 04.03.2026 | 18,47 | 19,63 | 18,40 | 19,46 | 5,25% | 6.718.949,00 |
| 03.03.2026 | 17,30 | 18,55 | 17,30 | 18,49 | 4,05% | 5.106.211,00 |
| 02.03.2026 | 17,46 | 17,79 | 17,11 | 17,77 | -1,28% | 3.672.470,00 |
| 27.02.2026 | 18,19 | 18,28 | 17,93 | 18,00 | -2,12% | 4.774.443,00 |
| 26.02.2026 | 18,52 | 18,73 | 18,30 | 18,39 | -1,55% | 3.609.816,00 |
| 25.02.2026 | 19,36 | 19,56 | 18,65 | 18,68 | -4,01% | 2.869.634,00 |
| 24.02.2026 | 19,40 | 19,83 | 19,34 | 19,46 | 0,46% | 2.403.965,00 |
| 23.02.2026 | 20,08 | 20,09 | 19,01 | 19,37 | -3,68% | 2.984.947,00 |
| 20.02.2026 | 20,16 | 20,72 | 20,00 | 20,11 | -0,84% | 2.873.719,00 |
| 19.02.2026 | 20,36 | 20,57 | 20,11 | 20,28 | -1,46% | 2.822.030,00 |
| 18.02.2026 | 20,08 | 20,66 | 20,05 | 20,58 | 1,13% | 3.294.793,00 |
| 17.02.2026 | 20,41 | 20,84 | 19,98 | 20,35 | -0,34% | 3.310.237,00 |
| 13.02.2026 | 19,65 | 20,44 | 19,53 | 20,42 | 3,65% | 4.500.158,00 |
| 12.02.2026 | 20,91 | 21,34 | 19,49 | 19,70 | -4,28% | 5.843.718,00 |
| 11.02.2026 | 20,90 | 20,97 | 20,12 | 20,58 | -1,72% | 5.795.908,00 |
| 10.02.2026 | 19,78 | 21,32 | 19,38 | 20,94 | 3,97% | 9.680.707,00 |
| 09.02.2026 | 20,46 | 20,49 | 19,78 | 20,14 | -1,71% | 4.557.279,00 |
| 06.02.2026 | 20,07 | 20,57 | 19,92 | 20,49 | 1,99% | 3.613.212,00 |
| 05.02.2026 | 20,38 | 20,48 | 19,81 | 20,09 | -2,05% | 2.920.553,00 |
| 04.02.2026 | 20,26 | 20,74 | 20,01 | 20,51 | 2,96% | 3.433.920,00 |
| 03.02.2026 | 19,55 | 20,35 | 19,52 | 19,92 | 1,84% | 2.653.369,00 |
| 02.02.2026 | 19,52 | 19,75 | 19,33 | 19,56 | -1,21% | 3.309.614,00 |
| 30.01.2026 | 19,65 | 19,91 | 19,44 | 19,80 | 0,46% | 2.567.767,00 |
| 29.01.2026 | 19,82 | 20,05 | 19,58 | 19,71 | -0,86% | 3.996.035,00 |
| 28.01.2026 | 19,88 | 20,21 | 19,83 | 19,88 | -0,45% | 2.928.127,00 |
| 27.01.2026 | 20,01 | 20,06 | 19,77 | 19,97 | -0,25% | 2.408.674,00 |
| 26.01.2026 | 20,35 | 20,47 | 19,99 | 20,02 | -1,38% | 3.136.772,00 |
| 23.01.2026 | 20,83 | 20,95 | 20,30 | 20,30 | -2,31% | 2.676.978,00 |
| 22.01.2026 | 20,62 | 21,00 | 20,62 | 20,78 | 1,17% | 2.550.326,00 |
| 21.01.2026 | 20,33 | 20,86 | 20,32 | 20,54 | 2,19% | 2.697.235,00 |
| 20.01.2026 | 20,39 | 20,40 | 19,90 | 20,10 | -1,90% | 3.726.715,00 |
| 16.01.2026 | 21,02 | 21,04 | 20,46 | 20,49 | -2,75% | 2.692.093,00 |
| 15.01.2026 | 21,13 | 21,19 | 20,86 | 21,07 | 0,10% | 2.369.215,00 |
| 14.01.2026 | 21,04 | 21,46 | 20,95 | 21,05 | -0,24% | 2.550.925,00 |
| 13.01.2026 | 20,97 | 21,19 | 20,75 | 21,10 | 1,34% | 2.586.364,00 |
| 12.01.2026 | 21,25 | 21,58 | 20,78 | 20,82 | -2,85% | 4.484.102,00 |
| 09.01.2026 | 21,29 | 21,44 | 20,75 | 21,43 | 1,32% | 2.443.466,00 |
| 08.01.2026 | 20,70 | 21,24 | 20,66 | 21,15 | 1,29% | 2.383.253,00 |
| 07.01.2026 | 21,32 | 21,42 | 20,72 | 20,88 | -1,97% | 2.382.005,00 |
| 06.01.2026 | 20,43 | 21,30 | 20,38 | 21,30 | 3,80% | 3.156.008,00 |
| 05.01.2026 | 20,55 | 20,87 | 20,44 | 20,52 | -0,58% | 3.261.989,00 |
| 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% | 2.103.435,00 |
| 29.12.2025 | 21,01 | 21,08 | 20,77 | 20,82 | -0,86% | 2.204.041,00 |
| 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 | 20,85 | 20,92 | 20,51 | 20,73 | -0,81% | 2.528.083,00 |
| 22.12.2025 | 21,23 | 21,41 | 20,88 | 20,90 | -1,65% | 2.315.477,00 |
| 19.12.2025 | 21,37 | 21,51 | 21,06 | 21,25 | 0,05% | 4.587.038,00 |
| 18.12.2025 | 21,41 | 21,48 | 20,96 | 21,24 | 0,19% | 3.317.093,00 |
| 17.12.2025 | 21,27 | 21,56 | 20,93 | 21,20 | -0,24% | 3.029.736,00 |
| 16.12.2025 | 21,42 | 21,45 | 21,03 | 21,25 | -0,56% | 2.869.021,00 |
| 15.12.2025 | 21,57 | 21,70 | 21,20 | 21,37 | -1,02% | 4.695.760,00 |
| 12.12.2025 | 22,49 | 22,63 | 21,48 | 21,59 | -3,40% | 4.188.396,00 |
| 11.12.2025 | 22,56 | 22,70 | 22,06 | 22,35 | -0,40% | 3.024.035,00 |
| 10.12.2025 | 21,97 | 22,77 | 21,91 | 22,44 | 2,61% | 3.011.019,00 |
| 09.12.2025 | 22,27 | 22,73 | 21,82 | 21,87 | -2,84% | 3.344.870,00 |
| 08.12.2025 | 23,02 | 23,19 | 22,43 | 22,51 | -3,64% | 3.812.513,00 |
| 05.12.2025 | 23,71 | 23,86 | 23,29 | 23,36 | -1,56% | 2.544.268,00 |
| 04.12.2025 | 24,70 | 24,70 | 23,64 | 23,73 | -2,87% | 2.500.515,00 |
| 03.12.2025 | 24,22 | 24,98 | 24,22 | 24,43 | 0,91% | 1.724.194,00 |
| 02.12.2025 | 24,22 | 24,33 | 23,62 | 24,21 | 0,12% | 1.582.723,00 |
| 01.12.2025 | 24,20 | 24,53 | 24,05 | 24,18 | -1,27% | 2.382.341,00 |
| 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 | 23,58 | 24,45 | 23,29 | 24,00 | 2,39% | 2.521.547,00 |
| 21.11.2025 | 22,48 | 23,46 | 22,36 | 23,44 | 5,25% | 5.329.089,00 |
| 20.11.2025 | 22,95 | 23,40 | 22,17 | 22,27 | -3,01% | 4.011.418,00 |
| 19.11.2025 | 23,73 | 24,08 | 22,87 | 22,96 | -3,33% | 2.327.381,00 |
| 18.11.2025 | 23,70 | 24,05 | 23,56 | 23,75 | -0,59% | 1.819.426,00 |