9,375€
-1,27%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 9,41 | 9,67 | 9,26 | 9,39 | -0,19% | - |
| 17.04.2024 | 9,64 | 9,92 | 9,36 | 9,40 | -2,34% | - |
| 16.04.2024 | 9,72 | 9,81 | 9,43 | 9,63 | -1,05% | - |
| 15.04.2024 | 9,94 | 10,08 | 9,58 | 9,73 | -1,85% | - |
| 12.04.2024 | 10,29 | 10,38 | 9,75 | 9,91 | -2,32% | - |
| 11.04.2024 | 10,18 | 10,34 | 9,74 | 10,15 | -0,39% | - |
| 10.04.2024 | 10,34 | 10,62 | 10,08 | 10,19 | -1,36% | - |
| 09.04.2024 | 11,50 | 11,86 | 10,00 | 10,33 | -14,63% | - |
| 08.04.2024 | 11,94 | 12,20 | 11,86 | 12,10 | 1,21% | - |
| 05.04.2024 | 12,06 | 12,17 | 11,75 | 11,95 | -0,75% | - |
| 04.04.2024 | 12,20 | 12,55 | 11,98 | 12,04 | -1,87% | - |
| 03.04.2024 | 11,95 | 12,43 | 11,95 | 12,27 | 2,42% | - |
| 02.04.2024 | 12,16 | 12,22 | 11,83 | 11,98 | -5,33% | - |
| 28.03.2024 | 12,47 | 12,78 | 12,29 | 12,66 | 1,42% | - |
| 27.03.2024 | 12,11 | 12,85 | 12,00 | 12,48 | 3,11% | - |
| 26.03.2024 | 11,94 | 12,42 | 11,93 | 12,10 | 0,62% | - |
| 25.03.2024 | 12,19 | 12,44 | 11,74 | 12,03 | -1,41% | - |
| 22.03.2024 | 12,21 | 12,44 | 11,98 | 12,20 | -0,51% | - |
| 21.03.2024 | 11,85 | 12,58 | 11,74 | 12,26 | 4,12% | - |
| 20.03.2024 | 11,62 | 11,88 | 11,31 | 11,78 | 1,19% | - |
| 19.03.2024 | 11,42 | 11,77 | 10,98 | 11,64 | 2,62% | - |
| 18.03.2024 | 11,53 | 11,62 | 10,72 | 11,34 | -2,20% | - |
| 15.03.2024 | 11,75 | 12,08 | 11,24 | 11,60 | -1,80% | - |
| 14.03.2024 | 11,81 | 12,05 | 11,59 | 11,81 | 2,25% | - |
| 13.03.2024 | 11,81 | 12,08 | 10,54 | 11,55 | -2,68% | - |
| 12.03.2024 | 11,92 | 12,14 | 11,75 | 11,87 | -0,44% | - |
| 11.03.2024 | 11,93 | 12,10 | 11,54 | 11,92 | -0,32% | - |
| 08.03.2024 | 11,81 | 12,12 | 11,73 | 11,96 | 1,12% | - |
| 07.03.2024 | 11,89 | 12,06 | 11,57 | 11,83 | -0,67% | - |
| 06.03.2024 | 11,93 | 12,11 | 11,72 | 11,91 | -0,19% | - |
| 05.03.2024 | 12,04 | 12,24 | 11,75 | 11,93 | -1,12% | 640,00 |
| 04.03.2024 | 12,31 | 12,51 | 11,96 | 12,06 | -2,27% | - |
| 01.03.2024 | 12,17 | 12,82 | 12,07 | 12,34 | 1,56% | - |
| 29.02.2024 | 11,90 | 12,33 | 11,85 | 12,15 | 2,23% | - |
| 28.02.2024 | 12,15 | 12,27 | 11,83 | 11,89 | -2,02% | - |
| 27.02.2024 | 12,26 | 12,58 | 12,02 | 12,13 | -1,06% | - |
| 26.02.2024 | 12,24 | 12,53 | 11,93 | 12,26 | 0,00% | - |
| 23.02.2024 | 12,42 | 12,45 | 12,13 | 12,26 | -1,09% | - |
| 22.02.2024 | 12,38 | 12,63 | 12,29 | 12,40 | 0,28% | - |
| 21.02.2024 | 12,43 | 12,48 | 12,16 | 12,36 | -0,74% | - |
| 20.02.2024 | 12,67 | 12,67 | 12,28 | 12,46 | -1,80% | 4.694,00 |
| 19.02.2024 | 12,69 | 12,71 | 12,67 | 12,68 | -0,06% | - |
| 16.02.2024 | 12,69 | 12,92 | 12,42 | 12,69 | -0,12% | - |
| 15.02.2024 | 13,12 | 13,20 | 12,60 | 12,71 | -3,02% | - |
| 14.02.2024 | 12,35 | 13,21 | 12,35 | 13,10 | 5,90% | - |
| 13.02.2024 | 13,03 | 13,04 | 12,18 | 12,37 | -5,10% | - |
| 12.02.2024 | 12,69 | 13,15 | 12,47 | 13,04 | 2,65% | - |
| 09.02.2024 | 12,06 | 12,72 | 12,03 | 12,70 | 5,31% | - |
| 08.02.2024 | 12,00 | 12,56 | 11,91 | 12,06 | 0,33% | - |
| 07.02.2024 | 12,19 | 12,60 | 11,86 | 12,02 | -1,43% | - |
| 06.02.2024 | 11,86 | 12,44 | 11,67 | 12,19 | 2,84% | - |
| 05.02.2024 | 12,16 | 12,40 | 11,78 | 11,86 | -2,65% | 200,00 |
| 02.02.2024 | 11,58 | 12,40 | 11,46 | 12,18 | 5,28% | - |
| 01.02.2024 | 10,84 | 11,73 | 10,79 | 11,57 | 6,87% | - |
| 31.01.2024 | 10,95 | 10,98 | 10,47 | 10,82 | -1,07% | - |
| 30.01.2024 | 10,46 | 11,54 | 9,87 | 10,94 | 1,83% | - |
| 29.01.2024 | 10,40 | 10,92 | 10,28 | 10,74 | 3,70% | - |
| 26.01.2024 | 10,29 | 10,65 | 10,19 | 10,36 | 0,42% | - |
| 25.01.2024 | 10,57 | 10,67 | 10,11 | 10,32 | -2,94% | - |
| 24.01.2024 | 10,68 | 10,93 | 10,54 | 10,63 | -0,54% | - |
| 23.01.2024 | 10,61 | 11,12 | 10,61 | 10,69 | -0,28% | - |
| 22.01.2024 | 10,57 | 10,96 | 10,38 | 10,72 | 1,59% | 960,00 |
| 19.01.2024 | 10,88 | 11,06 | 10,54 | 10,55 | -3,19% | 100,00 |
| 18.01.2024 | 10,86 | 11,12 | 10,73 | 10,90 | -0,66% | - |
| 17.01.2024 | 10,99 | 11,08 | 10,70 | 10,97 | -0,50% | - |
| 16.01.2024 | 11,11 | 11,22 | 10,83 | 11,03 | -0,75% | - |
| 15.01.2024 | 11,11 | 11,13 | 11,08 | 11,11 | -0,15% | - |
| 12.01.2024 | 11,14 | 11,41 | 11,10 | 11,13 | -0,18% | - |
| 11.01.2024 | 11,35 | 11,37 | 10,91 | 11,15 | -1,72% | - |
| 10.01.2024 | 11,67 | 11,89 | 11,24 | 11,34 | -2,85% | - |
| 09.01.2024 | 11,62 | 11,80 | 11,19 | 11,67 | 0,17% | - |
| 08.01.2024 | 11,40 | 11,82 | 11,27 | 11,65 | 1,77% | - |
| 05.01.2024 | 11,44 | 11,59 | 11,19 | 11,45 | 0,32% | - |
| 04.01.2024 | 11,08 | 11,56 | 10,89 | 11,41 | 3,15% | - |
| 03.01.2024 | 12,01 | 12,10 | 10,60 | 11,07 | -8,16% | - |
| 02.01.2024 | 11,83 | 12,25 | 11,75 | 12,05 | 3,06% | - |
| 29.12.2023 | 11,69 | 11,71 | 11,67 | 11,69 | 0,00% | - |
| 28.12.2023 | 11,29 | 11,79 | 11,18 | 11,69 | 3,59% | 346,00 |
| 27.12.2023 | 11,34 | 11,62 | 11,16 | 11,29 | 0,58% | - |
| 22.12.2023 | 11,14 | 11,32 | 10,84 | 11,22 | 0,40% | - |
| 21.12.2023 | 10,90 | 11,73 | 10,80 | 11,18 | 2,71% | - |
| 20.12.2023 | 10,45 | 11,16 | 10,33 | 10,88 | 4,23% | - |
| 19.12.2023 | 10,06 | 10,45 | 10,04 | 10,44 | 2,79% | - |
| 18.12.2023 | 10,07 | 10,38 | 9,80 | 10,16 | 0,81% | - |
| 15.12.2023 | 9,93 | 10,25 | 9,74 | 10,07 | 1,63% | - |
| 14.12.2023 | 9,68 | 10,44 | 9,46 | 9,91 | 2,56% | 400,00 |
| 13.12.2023 | 9,41 | 10,20 | 9,34 | 9,66 | 2,84% | - |
| 12.12.2023 | 9,80 | 9,89 | 9,35 | 9,40 | -4,16% | - |
| 11.12.2023 | 9,76 | 9,93 | 9,46 | 9,81 | 0,38% | - |
| 08.12.2023 | 9,58 | 9,91 | 9,27 | 9,77 | 2,14% | - |
| 07.12.2023 | 9,41 | 9,71 | 9,21 | 9,56 | 1,65% | - |
| 06.12.2023 | 9,52 | 9,85 | 9,36 | 9,41 | -1,06% | - |
| 05.12.2023 | 9,93 | 9,97 | 9,00 | 9,51 | -4,48% | - |
| 04.12.2023 | 10,28 | 10,54 | 9,86 | 9,96 | -3,19% | - |
| 01.12.2023 | 10,15 | 10,42 | 9,98 | 10,28 | 1,08% | - |
| 30.11.2023 | 10,18 | 10,33 | 9,94 | 10,17 | 0,25% | - |
| 29.11.2023 | 9,95 | 10,24 | 9,90 | 10,15 | 2,06% | - |
| 28.11.2023 | 9,98 | 10,21 | 9,75 | 9,94 | -0,19% | - |
| 27.11.2023 | 10,00 | 10,14 | 9,78 | 9,96 | -0,58% | - |
| 24.11.2023 | 10,07 | 10,29 | 9,88 | 10,02 | -0,55% | - |