12,226$
0,62%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 12,17 | 12,27 | 11,96 | 12,23 | 0,66% | 1.387.640,00 |
| 30.05.2024 | 11,93 | 12,20 | 11,88 | 12,15 | 2,66% | 1.085.161,00 |
| 29.05.2024 | 11,91 | 12,04 | 11,82 | 11,84 | -1,62% | 653.743,00 |
| 28.05.2024 | 12,00 | 12,13 | 11,81 | 12,03 | 1,01% | 930.899,00 |
| 24.05.2024 | 11,60 | 11,93 | 11,54 | 11,91 | 3,66% | 734.788,00 |
| 23.05.2024 | 11,69 | 11,73 | 11,41 | 11,49 | -1,88% | 929.551,00 |
| 22.05.2024 | 11,59 | 11,75 | 11,57 | 11,71 | 1,12% | 796.581,00 |
| 21.05.2024 | 11,64 | 11,68 | 11,47 | 11,58 | -0,77% | 1.027.228,00 |
| 20.05.2024 | 11,72 | 11,80 | 11,61 | 11,67 | 0,34% | 1.042.003,00 |
| 17.05.2024 | 11,67 | 11,72 | 11,52 | 11,63 | -0,34% | 1.029.972,00 |
| 16.05.2024 | 11,32 | 11,75 | 11,32 | 11,67 | 3,27% | 1.344.134,00 |
| 15.05.2024 | 11,36 | 11,41 | 11,08 | 11,30 | -0,79% | 1.147.032,00 |
| 14.05.2024 | 11,53 | 11,62 | 11,37 | 11,39 | 0,26% | 1.110.875,00 |
| 13.05.2024 | 11,42 | 11,54 | 11,28 | 11,36 | -0,26% | 968.692,00 |
| 10.05.2024 | 11,36 | 11,41 | 11,16 | 11,39 | 0,35% | 1.104.386,00 |
| 09.05.2024 | 11,01 | 11,41 | 11,01 | 11,35 | 3,56% | 1.381.267,00 |
| 08.05.2024 | 10,81 | 11,05 | 10,71 | 10,96 | 1,01% | 1.027.075,00 |
| 07.05.2024 | 10,83 | 10,99 | 10,81 | 10,85 | 0,00% | 1.252.805,00 |
| 06.05.2024 | 11,09 | 11,16 | 10,78 | 10,85 | -1,00% | 1.106.043,00 |
| 03.05.2024 | 11,30 | 11,30 | 10,91 | 10,96 | -1,26% | 1.951.982,00 |
| 02.05.2024 | 11,12 | 11,21 | 10,82 | 11,10 | 0,09% | 1.998.943,00 |
| 01.05.2024 | 10,70 | 11,40 | 10,60 | 11,09 | 3,26% | 3.082.665,00 |
| 30.04.2024 | 11,85 | 12,11 | 10,50 | 10,74 | 14,26% | 7.374.787,00 |
| 29.04.2024 | 9,34 | 9,53 | 9,17 | 9,40 | 2,17% | 2.342.896,00 |
| 26.04.2024 | 9,22 | 9,55 | 9,10 | 9,20 | 0,00% | 7.936.060,00 |
| 25.04.2024 | 9,28 | 9,36 | 9,13 | 9,20 | -2,44% | 3.202.583,00 |
| 24.04.2024 | 9,57 | 9,60 | 9,33 | 9,43 | -1,57% | 1.696.108,00 |
| 23.04.2024 | 9,64 | 9,83 | 9,53 | 9,58 | -1,24% | 1.605.222,00 |
| 22.04.2024 | 9,78 | 9,81 | 9,53 | 9,70 | 0,21% | 1.872.841,00 |
| 19.04.2024 | 9,93 | 10,02 | 9,62 | 9,68 | -3,10% | 1.797.980,00 |
| 18.04.2024 | 10,01 | 10,12 | 9,93 | 9,99 | -0,40% | 1.706.682,00 |
| 17.04.2024 | 10,25 | 10,40 | 9,98 | 10,03 | -2,05% | 1.750.593,00 |
| 16.04.2024 | 10,26 | 10,34 | 10,10 | 10,24 | -0,87% | 1.733.908,00 |
| 15.04.2024 | 10,59 | 10,65 | 10,27 | 10,33 | -2,18% | 2.506.673,00 |
| 12.04.2024 | 10,76 | 10,84 | 10,47 | 10,56 | -3,12% | 3.287.684,00 |
| 11.04.2024 | 11,02 | 11,02 | 10,53 | 10,90 | -0,37% | 3.200.518,00 |
| 10.04.2024 | 11,10 | 11,32 | 10,92 | 10,94 | -2,50% | 5.193.488,00 |
| 09.04.2024 | 12,21 | 12,36 | 10,91 | 11,22 | -14,61% | 6.596.285,00 |
| 08.04.2024 | 12,98 | 13,15 | 12,96 | 13,14 | 1,55% | 635.517,00 |
| 05.04.2024 | 13,00 | 13,07 | 12,83 | 12,94 | -0,84% | 797.843,00 |
| 04.04.2024 | 13,50 | 13,53 | 12,99 | 13,05 | -1,88% | 1.147.847,00 |
| 03.04.2024 | 12,79 | 13,39 | 12,79 | 13,30 | 3,10% | 1.055.874,00 |
| 02.04.2024 | 12,94 | 13,11 | 12,87 | 12,90 | -1,07% | 1.087.156,00 |
| 01.04.2024 | 13,47 | 13,68 | 12,93 | 13,04 | -2,98% | 1.293.321,00 |
| 28.03.2024 | 13,52 | 13,60 | 13,35 | 13,44 | -0,59% | 979.083,00 |
| 27.03.2024 | 13,16 | 13,54 | 13,15 | 13,52 | 3,36% | 1.217.048,00 |
| 26.03.2024 | 13,05 | 13,36 | 13,05 | 13,08 | 1,00% | 869.168,00 |
| 25.03.2024 | 13,20 | 13,41 | 12,89 | 12,95 | -1,82% | 804.939,00 |
| 22.03.2024 | 13,26 | 13,39 | 13,09 | 13,19 | -0,83% | 913.287,00 |
| 21.03.2024 | 12,98 | 13,62 | 12,90 | 13,30 | 2,86% | 1.571.626,00 |
| 20.03.2024 | 12,63 | 12,94 | 12,40 | 12,93 | 2,38% | 1.310.632,00 |
| 19.03.2024 | 12,35 | 12,67 | 12,32 | 12,63 | 1,85% | 982.747,00 |
| 18.03.2024 | 12,45 | 12,57 | 12,36 | 12,40 | -1,20% | 1.343.413,00 |
| 15.03.2024 | 12,80 | 13,03 | 12,35 | 12,55 | -2,41% | 1.784.101,00 |
| 14.03.2024 | 12,95 | 13,01 | 12,79 | 12,86 | -0,62% | 864.692,00 |
| 13.03.2024 | 12,89 | 13,06 | 12,73 | 12,94 | -0,15% | 1.005.390,00 |
| 12.03.2024 | 13,09 | 13,24 | 12,95 | 12,96 | -0,46% | 949.862,00 |
| 11.03.2024 | 13,04 | 13,19 | 12,95 | 13,02 | -0,31% | 742.969,00 |
| 08.03.2024 | 13,06 | 13,22 | 12,98 | 13,06 | 1,01% | 1.018.612,00 |
| 07.03.2024 | 12,92 | 13,06 | 12,74 | 12,93 | -0,39% | 1.022.738,00 |
| 06.03.2024 | 12,98 | 13,11 | 12,87 | 12,98 | 0,23% | 1.092.944,00 |
| 05.03.2024 | 12,96 | 13,18 | 12,84 | 12,95 | -1,15% | 1.162.945,00 |
| 04.03.2024 | 13,44 | 13,48 | 13,07 | 13,10 | -2,02% | 977.273,00 |
| 01.03.2024 | 13,15 | 13,84 | 13,15 | 13,37 | 1,83% | 1.579.213,00 |
| 29.02.2024 | 13,20 | 13,29 | 12,99 | 13,13 | 1,78% | 1.787.581,00 |
| 28.02.2024 | 13,04 | 13,16 | 12,80 | 12,90 | -1,98% | 1.786.287,00 |
| 27.02.2024 | 13,40 | 13,40 | 13,08 | 13,16 | -1,13% | 1.477.732,00 |
| 26.02.2024 | 13,19 | 13,60 | 13,19 | 13,31 | 0,38% | 1.020.990,00 |
| 23.02.2024 | 13,44 | 13,45 | 13,16 | 13,26 | -1,27% | 882.661,00 |
| 22.02.2024 | 13,41 | 13,54 | 13,32 | 13,43 | 0,37% | 2.072.276,00 |
| 21.02.2024 | 13,28 | 13,44 | 13,24 | 13,38 | -0,52% | 1.051.420,00 |
| 20.02.2024 | 13,43 | 13,68 | 13,39 | 13,45 | -1,61% | 1.189.500,00 |
| 16.02.2024 | 13,60 | 13,79 | 13,40 | 13,67 | 0,00% | 1.571.652,00 |
| 15.02.2024 | 14,10 | 14,16 | 13,56 | 13,67 | -2,70% | 2.464.571,00 |
| 14.02.2024 | 13,32 | 14,18 | 13,30 | 14,05 | 6,12% | 2.039.670,00 |
| 13.02.2024 | 13,46 | 13,69 | 13,15 | 13,24 | -5,77% | 1.810.241,00 |
| 12.02.2024 | 13,68 | 14,09 | 13,68 | 14,05 | 2,55% | 1.979.273,00 |
| 09.02.2024 | 13,03 | 13,72 | 13,03 | 13,70 | 5,30% | 2.140.124,00 |
| 08.02.2024 | 12,94 | 13,25 | 12,91 | 13,01 | 0,54% | 1.453.367,00 |
| 07.02.2024 | 13,17 | 13,47 | 12,88 | 12,94 | -1,30% | 1.735.007,00 |
| 06.02.2024 | 12,75 | 13,24 | 12,73 | 13,11 | 2,82% | 2.044.131,00 |
| 05.02.2024 | 13,07 | 13,22 | 12,73 | 12,75 | -2,97% | 2.469.747,00 |
| 02.02.2024 | 12,58 | 13,31 | 12,48 | 13,14 | 4,45% | 3.913.754,00 |
| 01.02.2024 | 11,79 | 12,75 | 11,79 | 12,58 | 7,61% | 6.891.296,00 |
| 31.01.2024 | 11,71 | 11,85 | 11,38 | 11,69 | -1,35% | 3.002.953,00 |
| 30.01.2024 | 11,66 | 12,39 | 11,26 | 11,85 | 1,80% | 10.029.343,00 |
| 29.01.2024 | 11,29 | 11,68 | 11,28 | 11,64 | 3,47% | 2.695.749,00 |
| 26.01.2024 | 11,20 | 11,34 | 11,17 | 11,25 | 0,63% | 1.871.804,00 |
| 25.01.2024 | 11,35 | 11,45 | 11,07 | 11,18 | -3,29% | 2.136.053,00 |
| 24.01.2024 | 11,71 | 11,72 | 11,53 | 11,56 | -0,26% | 853.410,00 |
| 23.01.2024 | 11,82 | 12,00 | 11,48 | 11,59 | -0,60% | 1.609.350,00 |
| 22.01.2024 | 11,50 | 11,67 | 11,31 | 11,66 | 1,39% | 3.200.335,00 |
| 19.01.2024 | 11,88 | 11,88 | 11,47 | 11,50 | -2,87% | 1.896.018,00 |
| 18.01.2024 | 12,00 | 12,00 | 11,75 | 11,84 | -0,75% | 1.273.664,00 |
| 17.01.2024 | 11,83 | 11,97 | 11,66 | 11,93 | -0,42% | 1.036.987,00 |
| 16.01.2024 | 12,01 | 12,09 | 11,91 | 11,98 | -1,56% | 1.154.542,00 |
| 12.01.2024 | 12,37 | 12,40 | 12,15 | 12,17 | -0,49% | 907.615,00 |
| 11.01.2024 | 12,38 | 12,40 | 11,96 | 12,23 | -1,65% | 1.809.642,00 |
| 10.01.2024 | 12,69 | 12,73 | 12,33 | 12,44 | -2,55% | 1.336.237,00 |
| 09.01.2024 | 12,60 | 12,80 | 12,53 | 12,76 | 0,08% | 1.451.574,00 |