36,830$
1,21%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 36,75 | 37,33 | 35,25 | 36,83 | 1,21% | 2.929.026,00 |
| 25.07.2024 | 37,16 | 37,67 | 34,92 | 36,39 | 7,44% | 5.184.027,00 |
| 24.07.2024 | 34,45 | 35,00 | 33,74 | 33,87 | -2,22% | 2.509.620,00 |
| 23.07.2024 | 34,00 | 34,92 | 33,41 | 34,64 | -1,95% | 2.141.643,00 |
| 22.07.2024 | 34,89 | 35,47 | 34,21 | 35,33 | 2,05% | 1.218.886,00 |
| 19.07.2024 | 35,63 | 35,81 | 34,33 | 34,62 | -3,59% | 1.306.761,00 |
| 18.07.2024 | 36,16 | 37,55 | 35,69 | 35,91 | -0,72% | 1.257.621,00 |
| 17.07.2024 | 35,89 | 36,50 | 35,64 | 36,17 | -0,44% | 1.527.515,00 |
| 16.07.2024 | 35,00 | 36,49 | 34,73 | 36,33 | 3,24% | 1.714.180,00 |
| 15.07.2024 | 34,38 | 35,45 | 34,33 | 35,19 | 2,36% | 1.551.685,00 |
| 12.07.2024 | 34,27 | 34,94 | 34,12 | 34,38 | 1,06% | 1.430.139,00 |
| 11.07.2024 | 33,00 | 34,06 | 32,97 | 34,02 | 5,46% | 1.887.178,00 |
| 10.07.2024 | 32,03 | 32,54 | 31,89 | 32,26 | 1,35% | 1.425.680,00 |
| 09.07.2024 | 31,71 | 32,33 | 31,67 | 31,83 | 0,00% | 999.256,00 |
| 08.07.2024 | 32,08 | 32,31 | 31,73 | 31,83 | -0,16% | 1.371.068,00 |
| 05.07.2024 | 32,26 | 32,57 | 31,67 | 31,88 | -1,70% | 2.096.409,00 |
| 03.07.2024 | 32,15 | 32,69 | 31,96 | 32,43 | 1,44% | 1.026.124,00 |
| 02.07.2024 | 32,43 | 32,45 | 31,65 | 31,97 | -1,17% | 1.451.571,00 |
| 01.07.2024 | 33,67 | 33,71 | 32,28 | 32,35 | -3,55% | 1.312.688,00 |
| 28.06.2024 | 33,65 | 33,81 | 33,08 | 33,54 | 0,42% | 1.646.887,00 |
| 27.06.2024 | 33,49 | 33,49 | 33,01 | 33,40 | -0,68% | 1.052.016,00 |
| 26.06.2024 | 33,21 | 33,78 | 33,09 | 33,63 | 1,39% | 798.024,00 |
| 25.06.2024 | 33,86 | 33,94 | 32,96 | 33,17 | -2,50% | 1.251.160,00 |
| 24.06.2024 | 33,84 | 34,34 | 33,66 | 34,02 | 1,04% | 1.125.000,00 |
| 21.06.2024 | 33,06 | 33,71 | 32,91 | 33,67 | 1,26% | 2.696.532,00 |
| 20.06.2024 | 33,35 | 33,70 | 33,17 | 33,25 | -2,23% | 1.780.280,00 |
| 18.06.2024 | 33,46 | 34,07 | 33,46 | 34,01 | 1,37% | 1.493.345,00 |
| 17.06.2024 | 32,59 | 33,56 | 32,46 | 33,55 | 3,17% | 1.737.278,00 |
| 14.06.2024 | 32,50 | 32,78 | 31,96 | 32,52 | -1,90% | 1.462.017,00 |
| 13.06.2024 | 33,45 | 33,50 | 32,94 | 33,15 | -1,31% | 1.448.251,00 |
| 12.06.2024 | 34,43 | 34,61 | 33,25 | 33,59 | -0,39% | 1.483.898,00 |
| 11.06.2024 | 33,70 | 33,90 | 32,83 | 33,72 | -1,35% | 1.679.453,00 |
| 10.06.2024 | 33,92 | 34,60 | 33,58 | 34,18 | -0,55% | 1.219.744,00 |
| 07.06.2024 | 34,04 | 34,63 | 34,00 | 34,37 | -0,03% | 1.101.194,00 |
| 06.06.2024 | 35,00 | 35,17 | 33,93 | 34,38 | -2,72% | 1.591.842,00 |
| 05.06.2024 | 35,04 | 35,42 | 34,84 | 35,34 | 1,00% | 1.636.155,00 |
| 04.06.2024 | 35,05 | 36,21 | 34,50 | 34,99 | -5,28% | 2.076.969,00 |
| 03.06.2024 | 35,98 | 36,97 | 35,86 | 36,94 | 2,95% | 1.523.504,00 |
| 31.05.2024 | 35,15 | 35,93 | 35,10 | 35,88 | 2,08% | 1.384.948,00 |
| 30.05.2024 | 34,18 | 35,21 | 34,18 | 35,15 | 3,32% | 993.939,00 |
| 29.05.2024 | 34,21 | 34,61 | 33,85 | 34,02 | -2,19% | 1.153.949,00 |
| 28.05.2024 | 35,17 | 35,33 | 34,66 | 34,78 | -1,22% | 1.001.506,00 |
| 24.05.2024 | 35,41 | 35,42 | 35,04 | 35,21 | 0,14% | 779.849,00 |
| 23.05.2024 | 35,83 | 35,83 | 34,97 | 35,16 | -1,29% | 937.415,00 |
| 22.05.2024 | 34,99 | 35,62 | 34,99 | 35,62 | 1,92% | 1.123.488,00 |
| 21.05.2024 | 35,08 | 35,40 | 34,88 | 34,95 | -0,48% | 998.465,00 |
| 20.05.2024 | 35,50 | 35,65 | 35,07 | 35,12 | -0,76% | 1.222.198,00 |
| 17.05.2024 | 35,36 | 35,63 | 35,19 | 35,39 | -0,06% | 884.162,00 |
| 16.05.2024 | 36,16 | 36,18 | 35,39 | 35,41 | -2,29% | 915.890,00 |
| 15.05.2024 | 36,37 | 36,72 | 36,12 | 36,24 | 0,44% | 1.106.843,00 |
| 14.05.2024 | 35,68 | 36,37 | 35,54 | 36,08 | 2,56% | 1.607.044,00 |
| 13.05.2024 | 35,03 | 35,48 | 34,71 | 35,18 | 1,41% | 1.733.693,00 |
| 10.05.2024 | 34,30 | 35,09 | 33,89 | 34,69 | 1,70% | 2.854.165,00 |
| 09.05.2024 | 33,79 | 34,34 | 32,75 | 34,11 | -3,89% | 3.929.893,00 |
| 08.05.2024 | 35,25 | 36,39 | 35,20 | 35,49 | -0,59% | 2.719.204,00 |
| 07.05.2024 | 35,72 | 36,16 | 35,53 | 35,70 | 0,25% | 1.687.563,00 |
| 06.05.2024 | 35,46 | 35,74 | 35,12 | 35,61 | 1,60% | 1.500.886,00 |
| 03.05.2024 | 35,63 | 35,90 | 34,97 | 35,05 | 0,06% | 1.439.257,00 |
| 02.05.2024 | 34,92 | 35,18 | 34,30 | 35,03 | 1,89% | 1.148.607,00 |
| 01.05.2024 | 34,31 | 35,15 | 34,01 | 34,38 | -0,03% | 1.396.093,00 |
| 30.04.2024 | 34,77 | 34,89 | 34,32 | 34,39 | -2,41% | 1.911.508,00 |
| 29.04.2024 | 34,82 | 35,50 | 34,49 | 35,24 | 1,41% | 2.478.614,00 |
| 26.04.2024 | 33,65 | 35,11 | 33,23 | 34,75 | 4,57% | 3.444.400,00 |
| 25.04.2024 | 38,35 | 38,56 | 32,21 | 33,23 | -15,75% | 10.619.385,00 |
| 24.04.2024 | 39,73 | 39,84 | 39,05 | 39,44 | -0,75% | 1.890.247,00 |
| 23.04.2024 | 39,33 | 40,14 | 38,80 | 39,74 | 1,92% | 2.139.686,00 |
| 22.04.2024 | 38,28 | 39,23 | 38,06 | 38,99 | 2,50% | 1.655.423,00 |
| 19.04.2024 | 37,66 | 38,35 | 37,31 | 38,04 | 0,56% | 1.315.176,00 |
| 18.04.2024 | 37,96 | 38,30 | 37,36 | 37,83 | -0,29% | 1.778.303,00 |
| 17.04.2024 | 39,07 | 39,07 | 37,77 | 37,94 | -2,24% | 2.831.567,00 |
| 16.04.2024 | 39,68 | 39,68 | 38,47 | 38,81 | -0,74% | 1.775.744,00 |
| 15.04.2024 | 40,02 | 40,50 | 39,02 | 39,10 | -1,54% | 1.234.086,00 |
| 12.04.2024 | 40,24 | 40,51 | 39,53 | 39,71 | -2,19% | 1.966.617,00 |
| 11.04.2024 | 41,88 | 41,88 | 39,71 | 40,60 | -1,79% | 2.505.884,00 |
| 10.04.2024 | 41,90 | 42,49 | 41,23 | 41,34 | -3,59% | 1.788.739,00 |
| 09.04.2024 | 43,11 | 43,18 | 42,37 | 42,88 | -0,69% | 1.752.069,00 |
| 08.04.2024 | 42,98 | 43,63 | 42,65 | 43,18 | 2,59% | 1.766.937,00 |
| 05.04.2024 | 42,22 | 42,88 | 39,35 | 42,09 | -0,14% | 3.206.151,00 |
| 04.04.2024 | 43,36 | 43,54 | 42,11 | 42,15 | -1,61% | 1.330.137,00 |
| 03.04.2024 | 43,60 | 43,89 | 42,62 | 42,84 | -0,58% | 1.374.751,00 |
| 02.04.2024 | 42,97 | 43,19 | 42,46 | 43,09 | -1,06% | 1.028.131,00 |
| 01.04.2024 | 43,78 | 43,78 | 43,10 | 43,55 | -0,43% | 832.274,00 |
| 28.03.2024 | 43,65 | 44,16 | 43,61 | 43,74 | 0,18% | 889.351,00 |
| 27.03.2024 | 43,02 | 43,68 | 42,95 | 43,66 | 2,13% | 1.456.050,00 |
| 26.03.2024 | 43,49 | 43,65 | 42,54 | 42,75 | -1,47% | 1.538.937,00 |
| 25.03.2024 | 43,47 | 43,94 | 43,39 | 43,39 | -0,28% | 1.990.421,00 |
| 22.03.2024 | 43,90 | 44,14 | 43,25 | 43,51 | -0,98% | 1.432.299,00 |
| 21.03.2024 | 42,76 | 44,00 | 42,76 | 43,94 | 3,22% | 1.820.408,00 |
| 20.03.2024 | 41,38 | 42,73 | 41,38 | 42,57 | 2,70% | 1.837.594,00 |
| 19.03.2024 | 40,62 | 41,63 | 40,62 | 41,45 | 1,77% | 1.169.766,00 |
| 18.03.2024 | 40,74 | 41,37 | 40,33 | 40,73 | -0,66% | 2.139.006,00 |
| 15.03.2024 | 40,50 | 41,96 | 40,44 | 41,00 | 1,21% | 3.960.862,00 |
| 14.03.2024 | 40,32 | 41,33 | 39,88 | 40,51 | 1,33% | 2.020.988,00 |
| 13.03.2024 | 39,72 | 40,47 | 39,61 | 39,98 | -0,17% | 1.931.370,00 |
| 12.03.2024 | 39,83 | 40,85 | 39,61 | 40,05 | 2,64% | 2.550.594,00 |
| 11.03.2024 | 38,32 | 39,46 | 38,30 | 39,02 | 1,43% | 1.922.856,00 |
| 08.03.2024 | 39,45 | 39,96 | 38,35 | 38,47 | -1,56% | 1.593.493,00 |
| 07.03.2024 | 38,68 | 39,21 | 38,40 | 39,08 | 1,24% | 1.408.049,00 |
| 06.03.2024 | 39,06 | 39,48 | 38,30 | 38,60 | -1,83% | 1.841.511,00 |
| 05.03.2024 | 36,88 | 40,22 | 36,83 | 39,32 | 7,23% | 3.143.268,00 |