8,980€
-2,92%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 9,42 | 9,50 | 9,12 | 9,14 | -1,19% | - |
| 13.10.2026 | 9,44 | 9,48 | 9,21 | 9,25 | -2,84% | - |
| 12.10.2026 | 9,83 | 9,86 | 9,51 | 9,52 | -4,03% | - |
| 09.10.2026 | 9,86 | 10,10 | 9,82 | 9,92 | 0,00% | - |
| 08.10.2026 | 10,00 | 10,03 | 9,88 | 9,92 | -0,60% | - |
| 07.10.2026 | 9,95 | 10,08 | 9,87 | 9,98 | 0,00% | - |
| 06.10.2026 | 10,04 | 10,15 | 9,92 | 9,98 | 0,40% | - |
| 05.10.2026 | 9,99 | 10,03 | 9,80 | 9,94 | 1,84% | - |
| 02.10.2026 | 9,55 | 9,79 | 9,53 | 9,76 | 3,61% | - |
| 01.10.2026 | 9,34 | 9,50 | 9,24 | 9,42 | 0,53% | - |
| 30.09.2026 | 9,32 | 9,41 | 9,26 | 9,37 | 1,41% | - |
| 29.09.2026 | 9,30 | 9,44 | 9,24 | 9,24 | -1,70% | - |
| 28.09.2026 | 9,61 | 9,65 | 9,38 | 9,40 | -3,59% | - |
| 25.09.2026 | 9,64 | 9,80 | 9,63 | 9,75 | 2,74% | - |
| 24.09.2026 | 9,62 | 9,66 | 9,49 | 9,49 | -2,67% | - |
| 23.09.2026 | 9,89 | 9,92 | 9,66 | 9,75 | -0,51% | - |
| 22.09.2026 | 9,87 | 9,99 | 9,75 | 9,80 | 0,20% | - |
| 21.09.2026 | 9,72 | 9,85 | 9,62 | 9,78 | 3,27% | - |
| 18.09.2026 | 9,60 | 9,76 | 9,46 | 9,47 | -2,97% | - |
| 17.09.2026 | 9,78 | 10,03 | 9,64 | 9,76 | -1,01% | - |
| 16.09.2026 | 10,10 | 10,25 | 9,86 | 9,86 | -1,65% | - |
| 15.09.2026 | 9,72 | 10,10 | 9,66 | 10,03 | 0,55% | - |
| 14.09.2026 | 10,35 | 10,40 | 9,93 | 9,97 | -4,13% | - |
| 11.09.2026 | 10,10 | 10,48 | 10,05 | 10,40 | 1,71% | - |
| 10.09.2026 | 10,20 | 10,33 | 9,96 | 10,23 | 0,49% | - |
| 09.09.2026 | 10,25 | 10,38 | 10,18 | 10,18 | 0,00% | - |
| 08.09.2026 | 10,23 | 10,33 | 9,98 | 10,18 | 1,24% | - |
| 07.09.2026 | 10,10 | 10,10 | 10,04 | 10,05 | -0,25% | - |
| 04.09.2026 | 9,95 | 10,18 | 9,95 | 10,08 | 0,00% | - |
| 03.09.2026 | 10,15 | 10,23 | 9,94 | 10,08 | 0,50% | - |
| 02.09.2026 | 10,15 | 10,18 | 9,94 | 10,03 | -0,99% | - |
| 01.09.2026 | 10,33 | 10,35 | 9,94 | 10,13 | -1,94% | - |
| 31.08.2026 | 10,35 | 10,43 | 10,28 | 10,33 | -2,36% | - |
| 28.08.2026 | 10,55 | 10,73 | 10,53 | 10,58 | -1,40% | - |
| 27.08.2026 | 10,70 | 11,00 | 10,63 | 10,73 | 0,94% | - |
| 26.08.2026 | 10,55 | 10,68 | 10,55 | 10,63 | 2,41% | - |
| 25.08.2026 | 10,35 | 10,53 | 10,28 | 10,38 | 0,48% | - |
| 24.08.2026 | 10,68 | 10,70 | 10,18 | 10,33 | -2,36% | - |
| 21.08.2026 | 10,60 | 10,80 | 10,48 | 10,58 | -0,47% | - |
| 20.08.2026 | 10,75 | 10,83 | 10,55 | 10,63 | -3,63% | - |
| 19.08.2026 | 11,00 | 11,10 | 10,78 | 11,03 | -0,90% | - |
| 18.08.2026 | 11,63 | 11,63 | 11,10 | 11,13 | -5,52% | - |
| 17.08.2026 | 11,95 | 12,05 | 11,63 | 11,78 | -1,46% | - |
| 14.08.2026 | 11,55 | 12,08 | 11,15 | 11,95 | 5,05% | - |
| 13.08.2026 | 12,48 | 13,33 | 11,33 | 11,38 | 10,17% | - |
| 12.08.2026 | 10,15 | 10,43 | 10,04 | 10,33 | 2,48% | - |
| 11.08.2026 | 10,04 | 10,25 | 9,99 | 10,08 | 0,00% | - |
| 10.08.2026 | 10,25 | 10,30 | 10,08 | 10,08 | -0,49% | - |
| 07.08.2026 | 10,15 | 10,33 | 10,10 | 10,13 | -3,80% | - |
| 06.08.2026 | 10,40 | 10,53 | 10,08 | 10,53 | 0,96% | - |
| 05.08.2026 | 10,75 | 10,80 | 10,28 | 10,43 | -3,25% | - |
| 04.08.2026 | 10,35 | 10,83 | 10,30 | 10,78 | 6,42% | - |
| 03.08.2026 | 10,05 | 10,23 | 10,03 | 10,13 | 1,35% | - |
| 31.07.2026 | 9,78 | 10,15 | 9,78 | 9,99 | 4,06% | - |
| 30.07.2026 | 9,22 | 9,74 | 9,19 | 9,60 | 2,67% | - |
| 29.07.2026 | 9,71 | 9,79 | 9,35 | 9,35 | -3,01% | - |
| 28.07.2026 | 9,99 | 10,01 | 9,27 | 9,64 | 0,52% | - |
| 27.07.2026 | 9,88 | 10,02 | 9,49 | 9,59 | -2,94% | - |
| 24.07.2026 | 10,13 | 10,28 | 9,74 | 9,88 | -2,42% | - |
| 23.07.2026 | 10,48 | 10,58 | 10,13 | 10,13 | -5,59% | - |
| 22.07.2026 | 10,88 | 10,95 | 10,63 | 10,73 | -1,38% | - |
| 21.07.2026 | 10,55 | 10,90 | 10,55 | 10,88 | 2,84% | - |
| 20.07.2026 | 10,50 | 10,90 | 9,98 | 10,58 | 1,44% | - |
| 17.07.2026 | 10,58 | 10,63 | 10,10 | 10,43 | -2,11% | - |
| 16.07.2026 | 11,33 | 11,33 | 10,63 | 10,65 | -7,59% | - |
| 15.07.2026 | 11,98 | 12,13 | 11,45 | 11,53 | -4,95% | - |
| 14.07.2026 | 11,95 | 12,15 | 11,80 | 12,13 | 0,41% | - |
| 13.07.2026 | 12,23 | 12,33 | 11,80 | 12,08 | -1,23% | - |
| 10.07.2026 | 12,43 | 12,50 | 12,15 | 12,23 | -2,00% | - |
| 09.07.2026 | 12,08 | 12,48 | 11,95 | 12,48 | 7,54% | - |
| 08.07.2026 | 11,73 | 11,83 | 11,43 | 11,60 | -1,07% | - |
| 07.07.2026 | 12,03 | 12,30 | 11,58 | 11,73 | -6,01% | - |
| 06.07.2026 | 12,83 | 13,10 | 12,48 | 12,48 | -2,73% | - |
| 03.07.2026 | 12,53 | 13,45 | 12,53 | 12,83 | 1,18% | - |
| 02.07.2026 | 13,80 | 13,90 | 12,68 | 12,68 | -10,42% | - |
| 01.07.2026 | 14,23 | 14,30 | 13,83 | 14,15 | -1,91% | - |
| 30.06.2026 | 13,83 | 14,43 | 13,68 | 14,43 | 7,85% | - |
| 29.06.2026 | 13,10 | 13,43 | 12,83 | 13,38 | 5,73% | - |
| 26.06.2026 | 12,88 | 12,93 | 12,48 | 12,65 | -0,98% | - |
| 25.06.2026 | 12,83 | 13,23 | 12,58 | 12,78 | -1,92% | - |
| 24.06.2026 | 12,88 | 13,13 | 12,63 | 13,03 | 0,77% | - |
| 23.06.2026 | 12,95 | 13,08 | 12,43 | 12,93 | -1,15% | - |
| 22.06.2026 | 13,15 | 13,23 | 12,98 | 13,08 | -0,38% | - |
| 19.06.2026 | 13,18 | 13,18 | 13,13 | 13,13 | 0,00% | - |
| 18.06.2026 | 13,13 | 13,38 | 13,03 | 13,13 | 0,38% | - |
| 17.06.2026 | 12,68 | 13,20 | 12,63 | 13,08 | 3,16% | - |
| 16.06.2026 | 12,98 | 13,18 | 12,63 | 12,68 | -3,06% | - |
| 15.06.2026 | 13,35 | 13,45 | 13,08 | 13,08 | 3,56% | - |
| 12.06.2026 | 12,40 | 12,68 | 12,23 | 12,63 | 1,61% | - |
| 11.06.2026 | 11,65 | 12,45 | 11,65 | 12,43 | 5,30% | - |
| 10.06.2026 | 11,53 | 12,08 | 11,25 | 11,80 | 1,51% | - |
| 09.06.2026 | 12,38 | 12,43 | 11,63 | 11,63 | -5,30% | - |
| 08.06.2026 | 11,53 | 12,38 | 11,50 | 12,28 | 1,87% | - |
| 05.06.2026 | 12,53 | 12,58 | 11,88 | 12,05 | -3,60% | - |
| 04.06.2026 | 12,63 | 12,65 | 12,08 | 12,50 | -4,03% | - |
| 03.06.2026 | 13,28 | 13,48 | 12,83 | 13,03 | -6,13% | - |
| 02.06.2026 | 13,48 | 14,08 | 13,35 | 13,88 | 3,35% | - |
| 01.06.2026 | 13,13 | 13,60 | 12,95 | 13,43 | -6,45% | - |
| 29.05.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -5,28% | - |
| 28.05.2026 | 14,60 | 15,15 | 14,60 | 15,15 | 5,94% | 70,00 |