9,545$
0,69%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 9,48 | 9,65 | 9,40 | 9,55 | 0,69% | 1.360.157,00 |
| 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 |
| 18.08.2025 | 8,97 | 9,14 | 8,89 | 9,05 | 0,89% | 939.600,00 |
| 15.08.2025 | 8,92 | 9,10 | 8,90 | 8,97 | 0,90% | 828.516,00 |
| 14.08.2025 | 9,07 | 9,14 | 8,87 | 8,89 | -3,58% | 874.537,00 |
| 13.08.2025 | 9,17 | 9,34 | 9,14 | 9,22 | 1,21% | 1.032.916,00 |
| 12.08.2025 | 8,84 | 9,16 | 8,81 | 9,11 | 4,11% | 800.996,00 |
| 11.08.2025 | 8,93 | 9,02 | 8,67 | 8,75 | -1,80% | 1.222.525,00 |
| 08.08.2025 | 8,81 | 8,96 | 8,70 | 8,91 | 1,95% | 977.000,00 |
| 07.08.2025 | 8,78 | 8,87 | 8,67 | 8,74 | 0,46% | 1.051.946,00 |
| 06.08.2025 | 8,73 | 8,79 | 8,50 | 8,70 | -0,34% | 1.205.913,00 |
| 05.08.2025 | 8,71 | 8,82 | 8,60 | 8,73 | 1,16% | 1.116.229,00 |
| 04.08.2025 | 8,40 | 8,65 | 8,40 | 8,63 | 3,35% | 851.336,00 |
| 01.08.2025 | 8,43 | 8,52 | 8,25 | 8,35 | -1,76% | 1.691.914,00 |
| 31.07.2025 | 8,98 | 8,98 | 8,48 | 8,50 | -5,45% | 1.480.305,00 |
| 30.07.2025 | 8,73 | 9,14 | 8,63 | 8,99 | 3,10% | 1.458.918,00 |
| 29.07.2025 | 7,85 | 8,86 | 7,80 | 8,72 | -4,60% | 2.897.212,00 |
| 28.07.2025 | 9,18 | 9,19 | 8,99 | 9,14 | 1,56% | 2.206.929,00 |
| 25.07.2025 | 8,93 | 9,00 | 8,86 | 9,00 | 1,24% | 951.204,00 |
| 24.07.2025 | 9,04 | 9,04 | 8,82 | 8,89 | -1,88% | 924.323,00 |
| 23.07.2025 | 9,30 | 9,30 | 9,05 | 9,06 | -1,74% | 821.610,00 |
| 22.07.2025 | 9,24 | 9,29 | 9,15 | 9,22 | -0,11% | 948.972,00 |
| 21.07.2025 | 9,29 | 9,35 | 9,22 | 9,23 | -0,22% | 800.106,00 |
| 18.07.2025 | 9,37 | 9,47 | 9,24 | 9,25 | -0,96% | 860.292,00 |
| 17.07.2025 | 9,15 | 9,40 | 9,14 | 9,34 | 2,41% | 894.251,00 |
| 16.07.2025 | 9,10 | 9,15 | 8,95 | 9,12 | 1,22% | 982.871,00 |
| 15.07.2025 | 9,30 | 9,39 | 8,91 | 9,01 | -2,49% | 1.356.119,00 |
| 14.07.2025 | 9,13 | 9,39 | 9,04 | 9,24 | 0,87% | 1.336.651,00 |
| 11.07.2025 | 9,25 | 9,39 | 9,01 | 9,16 | -1,51% | 1.372.398,00 |
| 10.07.2025 | 9,45 | 9,52 | 9,30 | 9,30 | -1,64% | 1.665.007,00 |
| 09.07.2025 | 9,21 | 9,48 | 9,09 | 9,46 | 2,88% | 1.225.853,00 |