10,570€
0,57%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 10,58 | 10,70 | 10,37 | 10,56 | 0,50% | - |
| 09.05.2024 | 10,19 | 10,67 | 10,17 | 10,51 | 3,12% | - |
| 08.05.2024 | 10,10 | 10,28 | 9,86 | 10,19 | 0,54% | - |
| 07.05.2024 | 10,08 | 10,35 | 9,97 | 10,14 | 0,45% | - |
| 06.05.2024 | 10,20 | 10,50 | 9,97 | 10,09 | -2,20% | - |
| 03.05.2024 | 10,32 | 10,32 | 10,32 | 10,32 | -0,15% | - |
| 02.05.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 14,40% | - |
| 30.04.2024 | 9,03 | 9,03 | 9,03 | 9,03 | 5,88% | - |
| 29.04.2024 | 8,53 | 8,53 | 8,53 | 8,53 | 0,26% | - |
| 26.04.2024 | 8,51 | 8,51 | 8,51 | 8,51 | -2,16% | - |
| 25.04.2024 | 8,70 | 8,70 | 8,70 | 8,70 | -2,31% | - |
| 24.04.2024 | 8,96 | 9,06 | 8,74 | 8,90 | -1,12% | - |
| 23.04.2024 | 9,11 | 9,17 | 8,93 | 9,01 | -0,31% | - |
| 22.04.2024 | 9,12 | 9,23 | 8,89 | 9,03 | -2,66% | - |
| 19.04.2024 | 9,28 | 9,28 | 9,28 | 9,28 | -0,58% | - |
| 18.04.2024 | 9,33 | 9,33 | 9,33 | 9,33 | -2,47% | - |
| 17.04.2024 | 9,57 | 9,57 | 9,57 | 9,57 | -0,75% | - |
| 16.04.2024 | 9,64 | 9,64 | 9,64 | 9,64 | -2,23% | - |
| 15.04.2024 | 9,86 | 9,86 | 9,86 | 9,86 | -3,79% | - |
| 12.04.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 1,28% | - |
| 11.04.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -1,36% | - |
| 10.04.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -5,35% | - |
| 09.04.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -8,48% | - |
| 08.04.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -0,50% | - |
| 05.04.2024 | 12,06 | 12,17 | 11,77 | 11,91 | -1,92% | - |
| 04.04.2024 | 12,28 | 12,55 | 11,98 | 12,14 | -0,86% | - |
| 03.04.2024 | 11,97 | 12,36 | 11,96 | 12,24 | 1,45% | - |
| 02.04.2024 | 12,16 | 12,22 | 11,83 | 12,07 | -3,19% | - |
| 28.03.2024 | 12,49 | 12,78 | 12,29 | 12,47 | 0,02% | - |
| 27.03.2024 | 12,11 | 12,58 | 12,08 | 12,46 | 1,42% | - |
| 26.03.2024 | 11,94 | 12,42 | 11,93 | 12,29 | 1,34% | - |
| 25.03.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -0,98% | - |
| 22.03.2024 | 12,28 | 12,37 | 11,98 | 12,25 | 1,01% | - |
| 21.03.2024 | 11,87 | 12,23 | 11,74 | 12,12 | 4,78% | - |
| 20.03.2024 | 11,57 | 11,57 | 11,57 | 11,57 | 1,80% | - |
| 19.03.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -0,39% | - |
| 18.03.2024 | 11,52 | 11,62 | 11,37 | 11,41 | -2,93% | - |
| 15.03.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -0,30% | - |
| 14.03.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 0,70% | - |
| 13.03.2024 | 11,87 | 12,08 | 11,57 | 11,71 | -1,04% | - |
| 12.03.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 0,30% | - |
| 11.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,60% | - |
| 08.03.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -0,64% | - |
| 07.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,46% | - |
| 06.03.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,88% | - |
| 05.03.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -2,09% | - |
| 04.03.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -1,29% | - |
| 01.03.2024 | 12,16 | 12,82 | 12,07 | 12,38 | 2,46% | - |
| 29.02.2024 | 11,90 | 12,33 | 11,85 | 12,08 | 0,27% | - |
| 28.02.2024 | 12,15 | 12,27 | 11,88 | 12,05 | -1,09% | - |
| 27.02.2024 | 12,26 | 12,58 | 12,02 | 12,18 | -1,38% | - |
| 26.02.2024 | 12,23 | 12,53 | 11,93 | 12,35 | 0,84% | - |
| 23.02.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,04% | - |
| 22.02.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,65% | - |
| 21.02.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -1,71% | - |
| 20.02.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -0,36% | - |
| 19.02.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,04% | - |
| 16.02.2024 | 12,59 | 12,59 | 12,59 | 12,59 | -1,37% | - |
| 15.02.2024 | 13,11 | 13,20 | 12,73 | 12,76 | -2,11% | - |
| 14.02.2024 | 12,37 | 13,05 | 12,37 | 13,04 | 3,97% | - |
| 13.02.2024 | 13,04 | 13,04 | 12,29 | 12,54 | -2,77% | - |
| 12.02.2024 | 12,67 | 13,01 | 12,67 | 12,90 | 8,82% | - |
| 09.02.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,51% | - |
| 08.02.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -5,11% | - |
| 07.02.2024 | 11,97 | 12,43 | 11,97 | 12,43 | 6,56% | 50,00 |
| 06.02.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -2,55% | - |
| 05.02.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 4,77% | - |
| 02.02.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 7,18% | - |
| 01.02.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,70% | - |
| 31.01.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 5,87% | - |
| 30.01.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -0,49% | - |
| 29.01.2024 | 10,19 | 10,19 | 10,19 | 10,19 | -1,21% | - |
| 26.01.2024 | 10,12 | 10,31 | 10,12 | 10,31 | 0,54% | - |
| 25.01.2024 | 10,44 | 10,44 | 10,26 | 10,26 | -3,16% | - |
| 24.01.2024 | 10,51 | 10,59 | 10,51 | 10,59 | -0,56% | - |
| 23.01.2024 | 10,50 | 10,65 | 10,50 | 10,65 | 2,60% | - |
| 22.01.2024 | 10,38 | 10,38 | 10,38 | 10,38 | -3,98% | - |
| 19.01.2024 | 10,71 | 10,81 | 10,71 | 10,81 | 0,56% | - |
| 18.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,46% | - |
| 17.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,14% | - |
| 16.01.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 0,09% | - |
| 15.01.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -2,33% | - |
| 12.01.2024 | 10,94 | 11,18 | 10,94 | 11,18 | 0,27% | - |
| 11.01.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -2,83% | - |
| 10.01.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 0,35% | - |
| 09.01.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 1,74% | - |
| 08.01.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,04% | - |
| 05.01.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 3,31% | - |
| 04.01.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,64% | - |
| 03.01.2024 | 11,81 | 11,81 | 10,95 | 10,95 | -5,77% | - |
| 02.01.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 1,22% | - |
| 29.12.2023 | 11,48 | 11,48 | 11,48 | 11,48 | 3,33% | - |
| 28.12.2023 | 11,11 | 11,11 | 11,11 | 11,11 | -0,22% | - |
| 27.12.2023 | 11,14 | 11,14 | 11,14 | 11,14 | 1,55% | - |
| 22.12.2023 | 10,97 | 10,97 | 10,97 | 10,97 | 2,43% | - |
| 21.12.2023 | 10,71 | 10,71 | 10,71 | 10,71 | 4,29% | - |
| 20.12.2023 | 10,27 | 10,27 | 10,27 | 10,27 | 3,10% | - |
| 19.12.2023 | 9,96 | 9,96 | 9,96 | 9,96 | 0,67% | - |
| 18.12.2023 | 9,89 | 9,89 | 9,89 | 9,89 | 1,39% | - |
| 15.12.2023 | 9,75 | 9,75 | 9,75 | 9,75 | 2,57% | - |