9,470$
-1,35%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 9,69 | 9,71 | 9,27 | 9,47 | -1,35% | 128.507,00 |
| 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% | 648.830,00 |
| 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% | 573.631,00 |
| 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% | 2.681.485,00 |
| 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% | 1.557.781,00 |
| 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% | 751.467,00 |
| 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% | 365.311,00 |
| 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% | 1.086.385,00 |
| 24.11.2025 | 8,89 | 9,11 | 8,82 | 9,01 | 1,58% | 1.710.671,00 |
| 21.11.2025 | 8,87 | 9,00 | 8,74 | 8,87 | 0,28% | 1.108.620,00 |
| 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 | -2,72% | 917.679,00 |
| 14.11.2025 | 9,44 | 9,64 | 9,42 | 9,56 | -0,55% | 895.150,00 |
| 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 | 0,80% | 884.019,00 |
| 07.11.2025 | 10,07 | 10,19 | 9,92 | 10,01 | -1,86% | 700.145,00 |
| 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 | 0,56% | 1.052.156,00 |
| 30.10.2025 | 10,38 | 10,82 | 10,34 | 10,64 | 2,41% | 1.185.334,00 |
| 29.10.2025 | 10,50 | 10,57 | 10,25 | 10,39 | -1,52% | 624.446,00 |
| 28.10.2025 | 10,41 | 10,60 | 10,34 | 10,55 | 0,76% | 401.329,00 |
| 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 | 0,48% | 434.605,00 |
| 23.10.2025 | 10,34 | 10,51 | 10,30 | 10,40 | 0,29% | 544.481,00 |
| 22.10.2025 | 10,32 | 10,38 | 10,10 | 10,37 | 0,39% | 518.077,00 |
| 21.10.2025 | 10,29 | 10,41 | 10,15 | 10,33 | 0,39% | 470.915,00 |
| 20.10.2025 | 10,28 | 10,43 | 10,27 | 10,29 | 0,88% | 642.521,00 |
| 17.10.2025 | 10,19 | 10,32 | 10,15 | 10,20 | -0,87% | 636.424,00 |
| 16.10.2025 | 10,29 | 10,42 | 10,22 | 10,29 | 0,39% | 707.883,00 |
| 15.10.2025 | 10,27 | 10,42 | 10,19 | 10,25 | 0,69% | 618.500,00 |
| 14.10.2025 | 9,86 | 10,23 | 9,76 | 10,18 | 2,52% | 693.401,00 |
| 13.10.2025 | 9,92 | 9,95 | 9,77 | 9,93 | 2,27% | 735.820,00 |
| 10.10.2025 | 10,28 | 10,39 | 9,70 | 9,71 | -5,64% | 709.004,00 |
| 09.10.2025 | 10,32 | 10,44 | 10,15 | 10,29 | -0,58% | 822.801,00 |
| 08.10.2025 | 10,42 | 10,49 | 10,35 | 10,35 | -0,48% | 607.977,00 |
| 07.10.2025 | 10,68 | 10,74 | 10,31 | 10,40 | -2,26% | 936.928,00 |
| 06.10.2025 | 10,78 | 10,82 | 10,49 | 10,64 | -0,56% | 922.390,00 |
| 03.10.2025 | 10,67 | 10,84 | 10,64 | 10,70 | 0,94% | 85.934,00 |
| 02.10.2025 | 10,66 | 10,66 | 10,41 | 10,60 | 0,00% | 813.729,00 |
| 01.10.2025 | 10,30 | 10,82 | 10,17 | 10,60 | 3,92% | 1.625.881,00 |
| 30.09.2025 | 10,00 | 10,20 | 10,00 | 10,20 | 1,59% | 719.592,00 |
| 29.09.2025 | 10,12 | 10,14 | 9,96 | 10,04 | -0,25% | 763.371,00 |
| 26.09.2025 | 9,90 | 10,10 | 9,84 | 10,07 | 1,67% | 458.390,00 |
| 25.09.2025 | 9,81 | 9,94 | 9,74 | 9,90 | 0,10% | 488.256,00 |
| 24.09.2025 | 10,18 | 10,20 | 9,85 | 9,89 | -2,66% | 682.899,00 |
| 23.09.2025 | 10,36 | 10,39 | 10,14 | 10,16 | -1,26% | 457.649,00 |
| 22.09.2025 | 10,25 | 10,31 | 10,17 | 10,29 | 0,78% | 554.598,00 |
| 19.09.2025 | 10,49 | 10,49 | 10,17 | 10,21 | -2,67% | 1.523.879,00 |
| 18.09.2025 | 10,19 | 10,51 | 10,13 | 10,49 | 4,48% | 935.363,00 |
| 17.09.2025 | 10,02 | 10,22 | 9,95 | 10,04 | 0,50% | 657.749,00 |
| 16.09.2025 | 9,97 | 10,02 | 9,88 | 9,99 | -0,10% | 689.402,00 |
| 15.09.2025 | 9,94 | 10,19 | 9,91 | 10,00 | 0,91% | 959.523,00 |
| 12.09.2025 | 10,03 | 10,10 | 9,78 | 9,91 | -2,08% | 704.226,00 |
| 11.09.2025 | 9,89 | 10,19 | 9,84 | 10,12 | 2,85% | 1.040.844,00 |
| 10.09.2025 | 9,90 | 9,97 | 9,78 | 9,84 | -0,71% | 522.709,00 |
| 09.09.2025 | 9,85 | 10,00 | 9,83 | 9,91 | -0,40% | 578.694,00 |
| 08.09.2025 | 10,04 | 10,13 | 9,94 | 9,95 | -0,90% | 789.446,00 |
| 05.09.2025 | 9,92 | 10,07 | 9,84 | 10,04 | 1,21% | 971.009,00 |
| 04.09.2025 | 9,85 | 9,96 | 9,75 | 9,92 | 1,64% | 1.183.681,00 |
| 03.09.2025 | 9,60 | 9,81 | 9,47 | 9,76 | 1,67% | 900.427,00 |
| 02.09.2025 | 9,51 | 9,62 | 9,33 | 9,60 | -0,21% | 1.267.387,00 |
| 29.08.2025 | 9,71 | 9,81 | 9,53 | 9,62 | -1,03% | 668.089,00 |
| 28.08.2025 | 9,51 | 9,74 | 9,45 | 9,72 | 2,42% | 1.353.582,00 |
| 27.08.2025 | 9,41 | 9,58 | 9,36 | 9,49 | 0,74% | 974.175,00 |
| 26.08.2025 | 9,37 | 9,51 | 9,28 | 9,42 | 0,75% | 1.369.613,00 |
| 25.08.2025 | 9,15 | 9,42 | 9,13 | 9,35 | 1,74% | 1.606.303,00 |
| 22.08.2025 | 8,88 | 9,24 | 8,85 | 9,19 | 4,31% | 2.183.679,00 |
| 21.08.2025 | 8,71 | 8,85 | 8,67 | 8,81 | 0,57% | 1.221.883,00 |
| 20.08.2025 | 8,98 | 9,11 | 8,69 | 8,76 | -2,67% | 776.384,00 |
| 19.08.2025 | 9,11 | 9,16 | 8,96 | 9,00 | -0,55% | 999.602,00 |