11,595$
-3,37%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 11,93 | 12,01 | 11,44 | 11,60 | -3,25% | 1.391.071,00 |
| 22.07.2026 | 12,26 | 12,38 | 11,94 | 11,99 | -3,81% | 1.077.961,00 |
| 21.07.2026 | 12,33 | 12,49 | 12,21 | 12,47 | 3,70% | 1.267.514,00 |
| 20.07.2026 | 12,22 | 12,31 | 11,90 | 12,02 | -0,08% | 1.270.277,00 |
| 17.07.2026 | 11,89 | 12,43 | 11,75 | 12,03 | -1,39% | 1.416.239,00 |
| 16.07.2026 | 12,73 | 12,81 | 12,11 | 12,20 | -6,01% | 2.312.445,00 |
| 15.07.2026 | 13,88 | 13,88 | 12,66 | 12,98 | -5,05% | 1.226.065,00 |
| 14.07.2026 | 13,84 | 13,96 | 13,50 | 13,67 | 0,00% | 1.192.857,00 |
| 13.07.2026 | 13,75 | 13,94 | 13,47 | 13,67 | -2,70% | 1.872.972,00 |
| 10.07.2026 | 13,95 | 14,17 | 13,89 | 14,05 | -0,64% | 1.033.930,00 |
| 09.07.2026 | 14,11 | 14,33 | 13,97 | 14,14 | 2,99% | 1.000.376,00 |
| 08.07.2026 | 13,26 | 13,76 | 13,17 | 13,73 | 2,39% | 1.558.695,00 |
| 07.07.2026 | 13,64 | 13,88 | 13,21 | 13,41 | -3,80% | 1.871.792,00 |
| 06.07.2026 | 14,24 | 14,58 | 13,87 | 13,94 | -0,92% | 1.717.235,00 |
| 02.07.2026 | 15,78 | 15,80 | 13,78 | 14,07 | -10,89% | 2.930.087,00 |
| 01.07.2026 | 15,99 | 16,27 | 15,62 | 15,79 | -3,25% | 1.932.113,00 |
| 30.06.2026 | 15,61 | 16,49 | 15,53 | 16,32 | 3,55% | 2.823.408,00 |
| 29.06.2026 | 14,95 | 15,79 | 14,61 | 15,76 | 5,77% | 2.573.221,00 |
| 26.06.2026 | 14,52 | 15,14 | 14,24 | 14,90 | 0,34% | 5.872.153,00 |
| 25.06.2026 | 14,78 | 15,06 | 14,27 | 14,85 | 2,13% | 1.674.223,00 |
| 24.06.2026 | 14,70 | 14,88 | 14,30 | 14,54 | -0,75% | 1.307.797,00 |
| 23.06.2026 | 14,52 | 14,87 | 14,15 | 14,65 | -1,94% | 2.352.073,00 |
| 22.06.2026 | 15,08 | 15,38 | 14,83 | 14,94 | -0,93% | 2.508.841,00 |
| 18.06.2026 | 15,39 | 15,39 | 14,89 | 15,08 | 1,58% | 3.707.921,00 |
| 17.06.2026 | 15,17 | 15,45 | 14,81 | 14,85 | 0,30% | 3.045.603,00 |
| 16.06.2026 | 15,09 | 15,26 | 14,63 | 14,80 | -1,79% | 1.504.763,00 |
| 15.06.2026 | 15,51 | 15,54 | 14,90 | 15,07 | 0,94% | 2.291.838,00 |
| 12.06.2026 | 14,51 | 15,12 | 14,27 | 14,93 | 2,82% | 2.058.627,00 |
| 11.06.2026 | 13,74 | 14,54 | 13,62 | 14,52 | 7,56% | 2.840.652,00 |
| 10.06.2026 | 13,38 | 13,99 | 13,38 | 13,50 | 0,75% | 2.060.413,00 |
| 09.06.2026 | 14,15 | 14,31 | 13,01 | 13,40 | -4,90% | 3.020.932,00 |
| 08.06.2026 | 13,70 | 14,35 | 13,42 | 14,09 | 6,18% | 2.833.120,00 |
| 05.06.2026 | 14,36 | 14,59 | 13,21 | 13,27 | -9,14% | 3.742.967,00 |
| 04.06.2026 | 14,41 | 14,66 | 14,06 | 14,61 | -0,38% | 3.525.361,00 |
| 03.06.2026 | 15,35 | 15,57 | 14,58 | 14,66 | -5,91% | 4.477.903,00 |
| 02.06.2026 | 15,85 | 16,38 | 15,57 | 15,58 | -1,45% | 4.479.533,00 |
| 01.06.2026 | 15,25 | 15,89 | 15,15 | 15,81 | 4,63% | 5.167.986,00 |
| 29.05.2026 | 16,62 | 16,66 | 14,90 | 15,11 | -11,12% | 10.072.111,00 |
| 28.05.2026 | 17,20 | 17,68 | 16,42 | 17,00 | -0,64% | 6.203.314,00 |
| 27.05.2026 | 16,63 | 17,20 | 15,45 | 17,11 | 1,24% | 8.061.189,00 |
| 26.05.2026 | 17,20 | 17,59 | 15,82 | 16,90 | 11,18% | 18.530.444,00 |
| 22.05.2026 | 14,30 | 15,26 | 13,76 | 15,20 | 19,69% | 12.973.798,00 |
| 21.05.2026 | 12,18 | 12,78 | 12,18 | 12,70 | 3,17% | 1.946.316,00 |
| 20.05.2026 | 12,40 | 12,68 | 12,15 | 12,31 | 0,12% | 1.790.861,00 |
| 19.05.2026 | 12,33 | 12,44 | 11,98 | 12,30 | -1,56% | 1.770.428,00 |
| 18.05.2026 | 12,66 | 12,73 | 12,24 | 12,49 | -0,40% | 1.597.426,00 |
| 15.05.2026 | 13,08 | 13,23 | 12,43 | 12,54 | -6,00% | 2.140.550,00 |
| 14.05.2026 | 13,67 | 13,81 | 12,97 | 13,34 | -0,11% | 2.052.332,00 |
| 13.05.2026 | 13,06 | 13,53 | 12,68 | 13,36 | 3,17% | 3.194.855,00 |
| 12.05.2026 | 14,55 | 15,39 | 12,54 | 12,95 | 0,74% | 7.754.565,00 |
| 11.05.2026 | 13,02 | 13,09 | 12,71 | 12,85 | 0,31% | 2.763.435,00 |
| 08.05.2026 | 12,34 | 12,88 | 12,22 | 12,81 | 4,32% | 2.390.291,00 |
| 07.05.2026 | 12,17 | 12,38 | 11,90 | 12,28 | 0,82% | 1.848.912,00 |
| 06.05.2026 | 11,84 | 12,33 | 11,76 | 12,18 | 2,44% | 1.878.013,00 |
| 05.05.2026 | 11,95 | 12,15 | 11,83 | 11,89 | 0,72% | 1.121.265,00 |
| 04.05.2026 | 11,72 | 12,00 | 11,61 | 11,81 | 0,38% | 1.266.496,00 |
| 01.05.2026 | 11,52 | 11,81 | 11,36 | 11,76 | 2,89% | 1.231.203,00 |
| 30.04.2026 | 10,44 | 11,72 | 10,34 | 11,43 | 10,65% | 3.092.937,00 |
| 29.04.2026 | 10,19 | 10,40 | 10,18 | 10,33 | 1,18% | 880.104,00 |
| 28.04.2026 | 10,48 | 10,48 | 10,13 | 10,21 | -2,67% | 808.246,00 |
| 27.04.2026 | 10,56 | 10,61 | 10,41 | 10,49 | -0,66% | 835.520,00 |
| 24.04.2026 | 10,45 | 10,66 | 10,40 | 10,56 | 1,25% | 703.877,00 |
| 23.04.2026 | 10,64 | 10,69 | 10,34 | 10,43 | -1,97% | 650.892,00 |
| 22.04.2026 | 10,88 | 10,91 | 10,57 | 10,64 | -1,57% | 744.124,00 |
| 21.04.2026 | 10,83 | 10,94 | 10,67 | 10,81 | -0,18% | 876.512,00 |
| 20.04.2026 | 10,46 | 10,89 | 10,45 | 10,83 | 3,14% | 848.693,00 |
| 17.04.2026 | 10,41 | 10,75 | 10,33 | 10,50 | 2,64% | 1.081.828,00 |
| 16.04.2026 | 9,88 | 10,23 | 9,83 | 10,23 | 3,54% | 1.154.106,00 |
| 15.04.2026 | 9,79 | 9,89 | 9,63 | 9,88 | 1,02% | 908.887,00 |
| 14.04.2026 | 9,96 | 10,04 | 9,75 | 9,78 | -1,81% | 884.988,00 |
| 13.04.2026 | 9,71 | 9,96 | 9,70 | 9,96 | 2,15% | 725.502,00 |
| 10.04.2026 | 9,73 | 9,80 | 9,66 | 9,75 | 0,62% | 622.471,00 |
| 09.04.2026 | 9,57 | 9,73 | 9,57 | 9,69 | 0,68% | 816.443,00 |
| 08.04.2026 | 9,80 | 9,84 | 9,54 | 9,63 | 2,61% | 1.340.929,00 |
| 07.04.2026 | 9,27 | 9,39 | 9,16 | 9,38 | 0,97% | 939.023,00 |
| 06.04.2026 | 9,18 | 9,31 | 9,10 | 9,29 | 0,98% | 832.962,00 |
| 02.04.2026 | 8,83 | 9,24 | 8,83 | 9,20 | 1,32% | 903.752,00 |
| 01.04.2026 | 9,15 | 9,25 | 9,02 | 9,08 | 1,11% | 849.082,00 |
| 31.03.2026 | 9,00 | 9,05 | 8,71 | 8,98 | 1,47% | 1.311.391,00 |
| 30.03.2026 | 9,33 | 9,40 | 8,47 | 8,85 | -5,65% | 2.210.781,00 |
| 27.03.2026 | 9,36 | 9,67 | 9,33 | 9,38 | -0,16% | 970.567,00 |
| 26.03.2026 | 9,41 | 9,56 | 9,37 | 9,40 | -1,21% | 694.363,00 |
| 25.03.2026 | 9,46 | 9,59 | 9,38 | 9,51 | 2,04% | 717.826,00 |
| 24.03.2026 | 9,16 | 9,47 | 9,10 | 9,32 | 0,65% | 1.019.973,00 |
| 23.03.2026 | 9,27 | 9,36 | 9,06 | 9,26 | 2,89% | 1.113.933,00 |
| 20.03.2026 | 9,27 | 9,33 | 8,86 | 9,00 | -2,81% | 2.304.823,00 |
| 19.03.2026 | 9,24 | 9,55 | 9,20 | 9,26 | -0,96% | 1.155.351,00 |
| 18.03.2026 | 9,53 | 9,69 | 9,33 | 9,35 | -1,99% | 1.087.668,00 |
| 17.03.2026 | 9,48 | 9,67 | 9,45 | 9,54 | 0,63% | 808.314,00 |
| 16.03.2026 | 9,37 | 9,59 | 9,37 | 9,48 | 1,83% | 905.612,00 |
| 13.03.2026 | 9,46 | 9,52 | 9,18 | 9,31 | -0,64% | 942.919,00 |
| 12.03.2026 | 9,16 | 9,45 | 9,00 | 9,37 | 0,32% | 1.360.050,00 |
| 11.03.2026 | 9,42 | 9,52 | 9,28 | 9,34 | -1,48% | 602.337,00 |
| 10.03.2026 | 9,55 | 9,63 | 9,36 | 9,48 | -0,32% | 839.106,00 |
| 09.03.2026 | 9,20 | 9,54 | 8,91 | 9,51 | 1,39% | 1.474.137,00 |
| 06.03.2026 | 9,66 | 9,87 | 9,30 | 9,38 | -5,54% | 1.056.679,00 |
| 05.03.2026 | 10,09 | 10,11 | 9,56 | 9,93 | -2,84% | 1.844.995,00 |
| 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 |