9,140$
-2,66%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,26 | 9,27 | 8,93 | 9,13 | -2,77% | 63.895,00 |
| 06.03.2026 | 9,66 | 9,87 | 9,30 | 9,39 | -5,44% | 739,00 |
| 05.03.2026 | 10,09 | 10,11 | 9,56 | 9,93 | -2,84% | 1.844.994,00 |
| 04.03.2026 | 10,31 | 10,33 | 10,02 | 10,22 | 0,10% | 861.911,00 |
| 03.03.2026 | 10,85 | 10,85 | 10,00 | 10,21 | -6,67% | 1.211.092,00 |
| 02.03.2026 | 10,50 | 11,06 | 10,29 | 10,94 | 2,92% | 1.791.203,00 |
| 27.02.2026 | 10,36 | 10,90 | 10,36 | 10,63 | 0,95% | 1.722.233,00 |
| 26.02.2026 | 10,39 | 10,57 | 10,28 | 10,53 | 1,84% | 1.294.163,00 |
| 25.02.2026 | 10,47 | 10,61 | 10,23 | 10,34 | -0,96% | 1.251.210,00 |
| 24.02.2026 | 10,32 | 10,92 | 10,32 | 10,44 | 1,46% | 1.676.385,00 |
| 23.02.2026 | 10,76 | 10,81 | 10,05 | 10,29 | -5,60% | 1.833.815,00 |
| 20.02.2026 | 12,00 | 12,18 | 10,77 | 10,90 | 1,58% | 2.517.538,00 |
| 19.02.2026 | 10,55 | 10,82 | 10,45 | 10,73 | 1,61% | 1.250.446,00 |
| 18.02.2026 | 10,73 | 10,76 | 10,52 | 10,56 | -1,77% | 839.241,00 |
| 17.02.2026 | 10,65 | 10,92 | 10,36 | 10,75 | 0,66% | 1.126.258,00 |
| 13.02.2026 | 10,16 | 10,78 | 10,09 | 10,68 | 5,22% | 1.033.695,00 |
| 12.02.2026 | 10,02 | 10,21 | 9,93 | 10,15 | 1,40% | 853.794,00 |
| 11.02.2026 | 10,44 | 10,47 | 9,87 | 10,01 | -3,19% | 867.566,00 |
| 10.02.2026 | 10,39 | 10,61 | 10,33 | 10,34 | 0,49% | 696.612,00 |
| 09.02.2026 | 10,10 | 10,39 | 9,98 | 10,29 | 1,88% | 629.469,00 |
| 06.02.2026 | 9,77 | 10,16 | 9,71 | 10,10 | 4,99% | 865.423,00 |
| 05.02.2026 | 9,62 | 9,73 | 9,52 | 9,62 | -0,72% | 659.633,00 |
| 04.02.2026 | 9,93 | 10,08 | 9,55 | 9,69 | -1,52% | 701.827,00 |
| 03.02.2026 | 10,01 | 10,10 | 9,67 | 9,84 | -1,30% | 962.108,00 |
| 02.02.2026 | 9,72 | 10,20 | 9,71 | 9,97 | 2,57% | 917.211,00 |
| 30.01.2026 | 9,82 | 10,06 | 9,71 | 9,72 | -1,42% | 877.633,00 |
| 29.01.2026 | 9,98 | 10,08 | 9,74 | 9,86 | -1,79% | 770.910,00 |
| 28.01.2026 | 10,34 | 10,45 | 9,91 | 10,04 | -2,05% | 704.575,00 |
| 27.01.2026 | 10,27 | 10,43 | 10,24 | 10,25 | -0,19% | 636.098,00 |
| 26.01.2026 | 10,25 | 10,43 | 10,23 | 10,27 | 0,20% | 833.545,00 |
| 23.01.2026 | 10,50 | 10,54 | 10,19 | 10,25 | -2,38% | 905.877,00 |
| 22.01.2026 | 10,33 | 10,62 | 10,31 | 10,50 | 3,24% | 1.630.522,00 |
| 21.01.2026 | 9,95 | 10,23 | 9,92 | 10,17 | 3,04% | 1.079.618,00 |
| 20.01.2026 | 9,85 | 10,08 | 9,80 | 9,87 | -1,99% | 944.075,00 |
| 16.01.2026 | 10,24 | 10,29 | 10,03 | 10,07 | -1,47% | 1.188.862,00 |
| 15.01.2026 | 10,00 | 10,42 | 10,00 | 10,22 | 2,71% | 1.070.873,00 |
| 14.01.2026 | 10,16 | 10,32 | 9,91 | 9,95 | -2,74% | 1.155.335,00 |
| 13.01.2026 | 10,06 | 10,39 | 10,06 | 10,23 | 1,69% | 1.030.745,00 |
| 12.01.2026 | 9,54 | 10,17 | 9,54 | 10,06 | 4,47% | 1.221.690,00 |
| 09.01.2026 | 9,55 | 9,72 | 9,27 | 9,63 | 0,31% | 1.148.002,00 |
| 08.01.2026 | 10,04 | 10,08 | 9,59 | 9,60 | -4,95% | 943.875,00 |
| 07.01.2026 | 10,04 | 10,10 | 9,85 | 10,10 | 0,40% | 958.651,00 |
| 06.01.2026 | 10,01 | 10,10 | 9,84 | 10,06 | 0,30% | 1.170.112,00 |
| 05.01.2026 | 10,01 | 10,20 | 9,93 | 10,03 | 0,10% | 1.029.966,00 |