9,765$
1,72%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 9,54 | 9,81 | 9,47 | 9,78 | 1,82% | 205.768,00 |
| 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 |
| 08.07.2025 | 10,00 | 10,06 | 8,81 | 9,19 | -9,64% | 2.841.461,00 |
| 07.07.2025 | 9,79 | 10,20 | 9,75 | 10,17 | 3,67% | 2.339.938,00 |
| 03.07.2025 | 9,82 | 9,92 | 9,78 | 9,81 | 0,51% | 526.830,00 |
| 02.07.2025 | 9,78 | 9,81 | 9,62 | 9,76 | -0,56% | 834.077,00 |
| 01.07.2025 | 9,44 | 9,95 | 9,43 | 9,82 | 3,70% | 1.428.411,00 |
| 30.06.2025 | 9,58 | 9,65 | 9,46 | 9,47 | -0,26% | 1.169.792,00 |
| 27.06.2025 | 9,45 | 9,53 | 9,31 | 9,49 | 0,74% | 3.324.476,00 |
| 26.06.2025 | 9,25 | 9,46 | 9,16 | 9,42 | 1,84% | 940.734,00 |
| 25.06.2025 | 9,33 | 9,36 | 9,20 | 9,25 | -0,43% | 516.159,00 |
| 24.06.2025 | 9,18 | 9,34 | 9,13 | 9,29 | 2,54% | 628.778,00 |
| 23.06.2025 | 8,87 | 9,07 | 8,82 | 9,06 | 2,03% | 498.378,00 |
| 20.06.2025 | 8,91 | 9,01 | 8,75 | 8,88 | 1,02% | 2.271.075,00 |
| 18.06.2025 | 8,72 | 8,91 | 8,71 | 8,79 | 1,15% | 1.139.843,00 |
| 17.06.2025 | 8,86 | 8,96 | 8,67 | 8,69 | -2,47% | 779.611,00 |
| 16.06.2025 | 8,98 | 9,06 | 8,89 | 8,91 | 0,68% | 680.564,00 |
| 13.06.2025 | 9,11 | 9,15 | 8,83 | 8,85 | -4,43% | 872.999,00 |
| 12.06.2025 | 9,14 | 9,40 | 9,09 | 9,26 | 0,87% | 767.682,00 |
| 11.06.2025 | 9,65 | 9,65 | 9,17 | 9,18 | -4,28% | 722.967,00 |
| 10.06.2025 | 9,68 | 9,74 | 9,57 | 9,59 | -0,42% | 495.010,00 |
| 09.06.2025 | 9,54 | 9,65 | 9,44 | 9,63 | 1,48% | 725.701,00 |
| 06.06.2025 | 9,50 | 9,50 | 9,34 | 9,49 | 1,88% | 460.503,00 |
| 05.06.2025 | 9,39 | 9,42 | 9,27 | 9,32 | -0,90% | 427.204,00 |
| 04.06.2025 | 9,47 | 9,50 | 9,38 | 9,40 | -0,63% | 663.093,00 |
| 03.06.2025 | 9,15 | 9,50 | 9,12 | 9,46 | 4,53% | 859.578,00 |
| 02.06.2025 | 9,00 | 9,09 | 8,95 | 9,05 | 0,33% | 706.516,00 |
| 30.05.2025 | 9,12 | 9,13 | 8,96 | 9,02 | -1,85% | 654.283,00 |
| 29.05.2025 | 9,27 | 9,29 | 9,07 | 9,19 | 0,22% | 588.271,00 |
| 28.05.2025 | 9,15 | 9,23 | 9,06 | 9,17 | 0,33% | 576.171,00 |
| 27.05.2025 | 9,06 | 9,22 | 8,98 | 9,14 | 2,24% | 523.379,00 |
| 23.05.2025 | 8,96 | 9,00 | 8,91 | 8,94 | -1,65% | 613.530,00 |
| 22.05.2025 | 9,24 | 9,29 | 9,08 | 9,09 | -1,62% | 480.823,00 |
| 21.05.2025 | 9,19 | 9,37 | 9,12 | 9,24 | -1,07% | 778.831,00 |
| 20.05.2025 | 9,35 | 9,43 | 9,30 | 9,34 | -0,43% | 498.082,00 |
| 19.05.2025 | 9,43 | 9,46 | 9,35 | 9,38 | -1,68% | 500.800,00 |
| 16.05.2025 | 9,61 | 9,63 | 9,46 | 9,54 | -0,68% | 768.742,00 |
| 15.05.2025 | 9,60 | 9,67 | 9,53 | 9,61 | 0,05% | 573.506,00 |
| 14.05.2025 | 9,76 | 9,80 | 9,55 | 9,60 | -1,34% | 655.219,00 |
| 13.05.2025 | 9,72 | 9,87 | 9,66 | 9,73 | 0,10% | 630.340,00 |
| 12.05.2025 | 9,47 | 9,76 | 9,33 | 9,72 | 7,05% | 1.427.870,00 |
| 09.05.2025 | 9,10 | 9,22 | 9,05 | 9,08 | 0,00% | 760.053,00 |
| 08.05.2025 | 9,01 | 9,16 | 8,97 | 9,08 | 2,14% | 680.651,00 |
| 07.05.2025 | 8,93 | 9,00 | 8,79 | 8,89 | -0,34% | 648.158,00 |
| 06.05.2025 | 8,84 | 8,98 | 8,79 | 8,92 | -0,11% | 862.619,00 |
| 05.05.2025 | 8,92 | 9,07 | 8,86 | 8,93 | -0,78% | 967.581,00 |
| 02.05.2025 | 9,13 | 9,18 | 8,93 | 9,00 | -0,22% | 1.710.909,00 |
| 01.05.2025 | 9,05 | 9,17 | 8,98 | 9,02 | 0,33% | 944.140,00 |
| 30.04.2025 | 9,33 | 9,33 | 8,75 | 8,99 | -4,67% | 1.335.953,00 |
| 29.04.2025 | 9,09 | 9,56 | 8,73 | 9,43 | 1,29% | 2.140.912,00 |
| 28.04.2025 | 9,18 | 9,33 | 9,15 | 9,31 | 1,09% | 1.148.303,00 |
| 25.04.2025 | 9,01 | 9,24 | 9,00 | 9,21 | 1,54% | 653.646,00 |
| 24.04.2025 | 8,77 | 9,09 | 8,75 | 9,07 | 3,30% | 978.389,00 |
| 23.04.2025 | 8,98 | 9,13 | 8,75 | 8,78 | 1,27% | 980.812,00 |
| 22.04.2025 | 8,67 | 8,77 | 8,59 | 8,67 | 1,64% | 1.243.448,00 |
| 21.04.2025 | 8,80 | 8,80 | 8,42 | 8,53 | -4,16% | 640.999,00 |
| 17.04.2025 | 8,90 | 8,99 | 8,77 | 8,90 | 0,23% | 1.030.379,00 |
| 16.04.2025 | 8,88 | 9,05 | 8,75 | 8,88 | -1,66% | 886.337,00 |
| 15.04.2025 | 8,98 | 9,17 | 8,93 | 9,03 | 0,78% | 1.161.545,00 |
| 14.04.2025 | 9,13 | 9,15 | 8,86 | 8,96 | 0,11% | 1.059.773,00 |
| 11.04.2025 | 8,73 | 8,99 | 8,66 | 8,95 | 2,05% | 1.108.395,00 |
| 10.04.2025 | 8,88 | 9,04 | 8,60 | 8,77 | -3,89% | 1.226.831,00 |