Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,67 | 35,72 | 35,67 | 35,70 | 0,63% | - |
| 25.02.2021 | 36,83 | 36,89 | 0,00 | 35,48 | -5,41% | - |
| 24.02.2021 | 36,83 | 37,65 | 36,46 | 37,51 | 4,27% | - |
| 23.02.2021 | 35,12 | 36,07 | 34,81 | 35,97 | 1,31% | - |
| 22.02.2021 | 35,91 | 36,57 | 35,43 | 35,51 | -1,22% | - |
| 19.02.2021 | 36,11 | 36,19 | 0,00 | 35,95 | 2,51% | - |
| 18.02.2021 | 35,28 | 35,40 | 34,92 | 35,07 | 0,16% | - |
| 17.02.2021 | 35,19 | 35,46 | 34,85 | 35,01 | -2,64% | - |
| 16.02.2021 | 36,11 | 36,46 | 35,77 | 35,96 | -1,09% | - |
| 12.02.2021 | 36,26 | 36,74 | 35,81 | 36,36 | 2,06% | - |
| 11.02.2021 | 35,68 | 35,80 | 35,03 | 35,62 | 0,00% | - |
| 10.02.2021 | 36,09 | 36,24 | 35,51 | 35,62 | -2,21% | - |
| 09.02.2021 | 35,79 | 36,93 | 35,70 | 36,43 | 2,69% | - |
| 08.02.2021 | 34,80 | 35,56 | 34,24 | 35,47 | 5,13% | - |
| 05.02.2021 | 32,28 | 34,82 | 32,27 | 33,74 | 5,45% | - |
| 04.02.2021 | 32,00 | 32,00 | 31,98 | 32,00 | -2,82% | - |
| 03.02.2021 | 32,80 | 33,19 | 32,33 | 32,93 | -0,78% | - |
| 02.02.2021 | 33,06 | 33,48 | 32,03 | 33,19 | -17,30% | - |
| 01.02.2021 | 40,19 | 40,19 | 40,09 | 40,13 | 0,00% | - |
| 29.01.2021 | 40,66 | 40,94 | 39,55 | 40,13 | -2,59% | - |
| 28.01.2021 | 43,05 | 43,13 | 0,00 | 41,19 | -0,97% | - |
| 27.01.2021 | 41,35 | 41,90 | 40,94 | 41,60 | 0,59% | - |
| 26.01.2021 | 40,78 | 41,42 | 40,43 | 41,35 | 3,37% | - |
| 25.01.2021 | 41,09 | 41,32 | 39,72 | 40,00 | -3,32% | - |
| 22.01.2021 | 41,67 | 41,72 | 41,05 | 41,38 | -1,35% | - |
| 21.01.2021 | 42,61 | 42,94 | 41,82 | 41,94 | -1,58% | - |
| 20.01.2021 | 43,22 | 43,38 | 42,41 | 42,62 | 1,36% | - |
| 19.01.2021 | 41,01 | 42,06 | 41,01 | 42,05 | 3,70% | - |
| 15.01.2021 | 39,56 | 40,95 | 39,47 | 40,55 | -0,67% | - |
| 14.01.2021 | 41,20 | 41,61 | 40,63 | 40,82 | 2,68% | - |
| 13.01.2021 | 39,75 | 39,81 | 39,75 | 39,76 | 0,20% | - |
| 12.01.2021 | 39,42 | 39,71 | 39,10 | 39,68 | 2,20% | - |
| 11.01.2021 | 38,53 | 38,88 | 38,37 | 38,82 | 0,47% | - |
| 08.01.2021 | 38,01 | 38,74 | 37,95 | 38,64 | 0,05% | - |
| 07.01.2021 | 38,90 | 39,08 | 38,34 | 38,62 | 1,17% | - |
| 06.01.2021 | 37,90 | 38,30 | 37,43 | 38,18 | 5,01% | - |
| 05.01.2021 | 36,55 | 36,69 | 36,03 | 36,36 | 0,43% | - |
| 04.01.2021 | 36,08 | 36,47 | 35,61 | 36,20 | -1,54% | - |
| 31.12.2020 | 37,00 | 37,13 | 36,64 | 36,77 | -0,61% | - |
| 30.12.2020 | 36,94 | 37,22 | 36,65 | 36,99 | 1,37% | - |
| 29.12.2020 | 36,69 | 36,92 | 36,15 | 36,49 | -1,93% | - |
| 28.12.2020 | 37,51 | 37,89 | 0,00 | 37,21 | 0,13% | - |
| 24.12.2020 | 37,10 | 37,75 | 36,77 | 37,16 | -1,33% | - |
| 23.12.2020 | 37,27 | 38,09 | 37,20 | 37,66 | 3,53% | - |
| 22.12.2020 | 36,38 | 36,38 | 36,38 | 36,38 | 2,34% | - |
| 21.12.2020 | 34,92 | 35,90 | 34,90 | 35,55 | -0,21% | - |
| 18.12.2020 | 35,98 | 36,33 | 34,91 | 35,62 | -1,83% | - |
| 17.12.2020 | 36,05 | 36,48 | 35,62 | 36,29 | -0,90% | - |
| 16.12.2020 | 36,68 | 36,74 | 36,19 | 36,62 | -0,87% | - |
| 15.12.2020 | 36,21 | 37,08 | 36,11 | 36,94 | 1,83% | - |
| 14.12.2020 | 37,53 | 37,57 | 36,19 | 36,27 | -4,20% | - |
| 11.12.2020 | 38,57 | 38,65 | 37,74 | 37,86 | -3,11% | - |
| 10.12.2020 | 39,14 | 39,61 | 38,52 | 39,08 | -1,78% | - |
| 09.12.2020 | 40,35 | 40,49 | 39,64 | 39,79 | 1,39% | - |
| 08.12.2020 | 39,45 | 39,61 | 38,52 | 39,24 | 0,26% | - |
| 07.12.2020 | 39,56 | 40,13 | 39,04 | 39,14 | -1,22% | - |
| 04.12.2020 | 39,99 | 40,34 | 39,28 | 39,63 | 0,34% | - |
| 03.12.2020 | 40,27 | 40,38 | 39,36 | 39,49 | 9,04% | - |
| 02.12.2020 | 39,85 | 40,66 | 36,22 | 36,22 | -10,55% | - |
| 01.12.2020 | 40,91 | 41,18 | 40,08 | 40,49 | 0,50% | - |
| 30.11.2020 | 40,32 | 40,80 | 39,84 | 40,29 | -1,33% | - |
| 27.11.2020 | 40,77 | 41,09 | 40,11 | 40,83 | 1,11% | - |
| 25.11.2020 | 40,61 | 41,70 | 40,38 | 40,38 | -2,92% | - |
| 24.11.2020 | 41,50 | 41,60 | 41,46 | 41,60 | 4,31% | - |
| 23.11.2020 | 38,63 | 40,20 | 38,63 | 39,88 | 7,61% | - |
| 20.11.2020 | 36,91 | 37,21 | 36,83 | 37,06 | 0,39% | - |
| 19.11.2020 | 36,97 | 37,51 | 36,72 | 36,91 | 2,67% | - |
| 18.11.2020 | 36,65 | 36,74 | 35,91 | 35,95 | -0,59% | - |
| 17.11.2020 | 35,29 | 36,19 | 35,27 | 36,17 | 0,71% | - |
| 16.11.2020 | 35,58 | 36,00 | 35,50 | 35,91 | 2,09% | - |
| 13.11.2020 | 34,57 | 35,38 | 34,14 | 35,18 | 4,59% | - |
| 12.11.2020 | 33,63 | 33,64 | 33,63 | 33,63 | -2,25% | - |
| 11.11.2020 | 33,35 | 34,93 | 33,34 | 34,41 | -0,78% | - |
| 10.11.2020 | 34,36 | 35,95 | 0,00 | 34,68 | 4,68% | - |
| 09.11.2020 | 34,63 | 34,70 | 33,10 | 33,13 | -1,28% | - |
| 06.11.2020 | 28,79 | 34,34 | 28,79 | 33,56 | -0,80% | - |
| 05.11.2020 | 33,20 | 34,11 | 32,86 | 33,83 | 2,80% | - |
| 04.11.2020 | 33,20 | 33,22 | 0,00 | 32,91 | -1,30% | - |
| 03.11.2020 | 33,66 | 33,86 | 33,10 | 33,34 | 0,51% | - |
| 02.11.2020 | 33,31 | 33,87 | 0,00 | 33,17 | 1,58% | - |
| 30.10.2020 | 33,07 | 33,27 | 32,28 | 32,66 | -3,67% | - |
| 29.10.2020 | 34,07 | 34,36 | 33,49 | 33,90 | 0,37% | - |
| 28.10.2020 | 34,47 | 35,17 | 33,40 | 33,78 | -4,79% | - |
| 27.10.2020 | 35,08 | 37,15 | 34,70 | 35,48 | 22,45% | - |
| 26.10.2020 | 28,99 | 29,24 | 28,64 | 28,97 | -3,64% | - |
| 23.10.2020 | 29,99 | 30,49 | 29,90 | 30,07 | 1,93% | - |
| 22.10.2020 | 29,45 | 29,84 | 29,13 | 29,50 | 1,18% | - |
| 21.10.2020 | 29,21 | 29,51 | 28,91 | 29,15 | 0,62% | - |
| 20.10.2020 | 29,15 | 29,55 | 28,84 | 28,97 | 2,77% | - |
| 19.10.2020 | 0,00 | 28,97 | 0,00 | 28,19 | -1,33% | - |
| 16.10.2020 | 28,47 | 28,79 | 28,22 | 28,57 | 2,94% | - |
| 15.10.2020 | 27,79 | 28,44 | 27,56 | 27,76 | -0,75% | - |
| 14.10.2020 | 28,30 | 28,38 | 27,89 | 27,97 | -0,85% | - |
| 13.10.2020 | 28,20 | 28,57 | 27,96 | 28,21 | -1,66% | - |
| 12.10.2020 | 28,32 | 28,97 | 28,32 | 28,68 | 2,41% | - |
| 09.10.2020 | 28,63 | 28,72 | 27,93 | 28,01 | -3,10% | - |
| 08.10.2020 | 29,02 | 29,42 | 28,73 | 28,90 | 4,56% | - |
| 07.10.2020 | 27,68 | 27,98 | 27,51 | 27,64 | 3,33% | - |
| 06.10.2020 | 26,93 | 27,85 | 26,65 | 26,75 | -0,94% | - |
| 05.10.2020 | 0,00 | 27,16 | 0,00 | 27,01 | 4,65% | - |