38,026$
0,52%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 37,66 | 38,35 | 37,31 | 38,04 | 0,56% | 1.315.176,00 |
| 18.04.2024 | 37,96 | 38,30 | 37,36 | 37,83 | -0,29% | 1.778.487,00 |
| 17.04.2024 | 39,07 | 39,07 | 37,77 | 37,94 | -2,24% | 2.858.582,00 |
| 16.04.2024 | 39,68 | 39,68 | 38,47 | 38,81 | -0,74% | 1.775.808,00 |
| 15.04.2024 | 40,02 | 40,50 | 39,02 | 39,10 | -1,54% | 1.239.223,00 |
| 12.04.2024 | 40,24 | 40,51 | 39,53 | 39,71 | -2,19% | 1.966.617,00 |
| 11.04.2024 | 41,88 | 41,88 | 39,71 | 40,60 | -1,79% | 2.543.491,00 |
| 10.04.2024 | 41,90 | 42,49 | 41,23 | 41,34 | -3,59% | 1.839.856,00 |
| 09.04.2024 | 43,11 | 43,18 | 42,37 | 42,88 | -0,69% | 1.752.069,00 |
| 08.04.2024 | 42,98 | 43,63 | 42,65 | 43,18 | 2,59% | 1.794.665,00 |
| 05.04.2024 | 42,22 | 42,88 | 39,35 | 42,09 | -0,14% | 3.206.151,00 |
| 04.04.2024 | 43,36 | 43,54 | 42,11 | 42,15 | -1,61% | 1.331.438,00 |
| 03.04.2024 | 43,60 | 43,89 | 42,62 | 42,84 | -0,58% | 1.374.761,00 |
| 02.04.2024 | 42,97 | 43,19 | 42,46 | 43,09 | -1,06% | 1.028.525,00 |
| 01.04.2024 | 43,78 | 43,78 | 43,10 | 43,55 | -0,43% | 892.650,00 |
| 28.03.2024 | 43,65 | 44,16 | 43,61 | 43,74 | 0,18% | 889.351,00 |
| 27.03.2024 | 43,02 | 43,68 | 42,95 | 43,66 | 2,13% | 1.456.272,00 |
| 26.03.2024 | 43,49 | 43,65 | 42,54 | 42,75 | -1,47% | 1.539.175,00 |
| 25.03.2024 | 43,47 | 43,94 | 43,39 | 43,39 | -0,28% | 1.992.494,00 |
| 22.03.2024 | 43,90 | 44,14 | 43,25 | 43,51 | -0,98% | 1.432.299,00 |
| 21.03.2024 | 42,76 | 44,00 | 42,76 | 43,94 | 3,22% | 1.820.891,00 |
| 20.03.2024 | 41,38 | 42,73 | 41,38 | 42,57 | 2,70% | 1.837.828,00 |
| 19.03.2024 | 40,62 | 41,63 | 40,62 | 41,45 | 1,77% | 1.193.555,00 |
| 18.03.2024 | 40,74 | 41,37 | 40,33 | 40,73 | -0,66% | 2.191.796,00 |
| 15.03.2024 | 40,50 | 41,96 | 40,44 | 41,00 | 1,21% | 3.960.862,00 |
| 14.03.2024 | 40,32 | 41,33 | 39,88 | 40,51 | 1,33% | 2.049.733,00 |
| 13.03.2024 | 39,72 | 40,47 | 39,61 | 39,98 | -0,17% | 1.931.960,00 |
| 12.03.2024 | 39,83 | 40,85 | 39,61 | 40,05 | 2,64% | 2.551.623,00 |
| 11.03.2024 | 38,32 | 39,46 | 38,30 | 39,02 | 1,43% | 1.961.672,00 |
| 08.03.2024 | 39,45 | 39,96 | 38,35 | 38,47 | -1,56% | 1.593.493,00 |
| 07.03.2024 | 38,68 | 39,21 | 38,40 | 39,08 | 1,24% | 1.461.604,00 |
| 06.03.2024 | 39,06 | 39,48 | 38,30 | 38,60 | -1,83% | 1.841.938,00 |
| 05.03.2024 | 36,88 | 40,22 | 36,83 | 39,32 | 7,23% | 3.185.867,00 |
| 04.03.2024 | 36,34 | 37,09 | 36,34 | 36,67 | 0,91% | 1.182.671,00 |
| 01.03.2024 | 36,19 | 36,35 | 35,09 | 36,34 | 0,19% | 2.808.612,00 |
| 29.02.2024 | 36,70 | 37,28 | 36,06 | 36,27 | -0,36% | 1.693.873,00 |
| 28.02.2024 | 35,98 | 36,71 | 35,82 | 36,40 | 0,61% | 965.968,00 |
| 27.02.2024 | 37,01 | 37,08 | 36,08 | 36,18 | -1,52% | 1.580.656,00 |
| 26.02.2024 | 36,65 | 37,28 | 36,33 | 36,74 | -0,03% | 1.138.440,00 |
| 23.02.2024 | 37,33 | 37,53 | 36,74 | 36,75 | -1,92% | 1.204.673,00 |
| 22.02.2024 | 37,61 | 38,05 | 37,24 | 37,47 | -0,21% | 1.079.523,00 |
| 21.02.2024 | 37,60 | 37,85 | 37,11 | 37,55 | -0,05% | 1.145.873,00 |
| 20.02.2024 | 37,35 | 37,71 | 37,11 | 37,57 | -0,74% | 2.010.427,00 |
| 16.02.2024 | 37,43 | 37,95 | 37,04 | 37,85 | 0,26% | 1.544.846,00 |
| 15.02.2024 | 37,34 | 37,87 | 37,16 | 37,75 | 2,39% | 1.267.964,00 |
| 14.02.2024 | 37,11 | 37,23 | 36,41 | 36,87 | 0,22% | 1.515.387,00 |
| 13.02.2024 | 36,83 | 37,28 | 36,10 | 36,79 | -3,24% | 1.994.731,00 |
| 12.02.2024 | 36,73 | 38,12 | 36,60 | 38,02 | 3,18% | 2.450.562,00 |
| 09.02.2024 | 35,04 | 37,21 | 34,84 | 36,85 | 5,56% | 2.239.676,00 |
| 08.02.2024 | 34,80 | 36,54 | 33,17 | 34,91 | 1,07% | 3.920.144,00 |
| 07.02.2024 | 34,42 | 34,63 | 33,63 | 34,54 | 1,11% | 2.566.408,00 |
| 06.02.2024 | 33,92 | 34,76 | 33,82 | 34,16 | 0,83% | 1.786.275,00 |
| 05.02.2024 | 33,62 | 34,18 | 33,37 | 33,88 | -0,91% | 1.987.184,00 |
| 02.02.2024 | 32,96 | 34,60 | 32,56 | 34,19 | 2,43% | 1.361.749,00 |
| 01.02.2024 | 32,81 | 33,55 | 32,63 | 33,38 | 2,87% | 1.272.291,00 |
| 31.01.2024 | 33,43 | 33,75 | 32,36 | 32,45 | -2,32% | 1.503.775,00 |
| 30.01.2024 | 34,11 | 34,27 | 33,21 | 33,22 | -3,54% | 1.532.043,00 |
| 29.01.2024 | 33,58 | 34,51 | 33,48 | 34,44 | 2,35% | 1.211.203,00 |
| 26.01.2024 | 33,79 | 34,17 | 33,55 | 33,65 | 0,09% | 886.652,00 |
| 25.01.2024 | 33,45 | 33,63 | 33,01 | 33,62 | 1,11% | 1.047.253,00 |
| 24.01.2024 | 34,21 | 34,22 | 33,06 | 33,25 | -1,92% | 1.029.740,00 |
| 23.01.2024 | 34,36 | 34,49 | 33,66 | 33,90 | 0,33% | 940.593,00 |
| 22.01.2024 | 34,37 | 34,70 | 33,63 | 33,79 | -1,14% | 1.512.125,00 |
| 19.01.2024 | 33,78 | 34,35 | 33,50 | 34,18 | 1,00% | 1.248.091,00 |
| 18.01.2024 | 33,93 | 34,13 | 33,35 | 33,84 | 0,65% | 889.049,00 |
| 17.01.2024 | 33,34 | 34,01 | 33,11 | 33,62 | -1,23% | 1.399.006,00 |
| 16.01.2024 | 33,65 | 34,06 | 33,25 | 34,04 | -0,18% | 1.154.274,00 |
| 12.01.2024 | 35,32 | 35,45 | 34,04 | 34,10 | -0,26% | 1.331.274,00 |
| 11.01.2024 | 34,57 | 35,05 | 34,00 | 34,19 | -1,13% | 803.799,00 |
| 10.01.2024 | 34,23 | 34,65 | 33,86 | 34,58 | 1,05% | 715.150,00 |
| 09.01.2024 | 34,72 | 34,80 | 33,92 | 34,22 | -2,76% | 1.138.386,00 |
| 08.01.2024 | 35,17 | 35,44 | 34,72 | 35,19 | -0,20% | 1.036.227,00 |
| 05.01.2024 | 34,17 | 35,60 | 34,17 | 35,26 | 2,62% | 2.200.064,00 |
| 04.01.2024 | 34,57 | 34,65 | 34,16 | 34,36 | -0,95% | 1.319.771,00 |
| 03.01.2024 | 35,67 | 35,67 | 34,45 | 34,69 | -4,41% | 1.191.780,00 |
| 02.01.2024 | 36,50 | 36,96 | 35,94 | 36,29 | -1,49% | 1.655.189,00 |
| 29.12.2023 | 37,08 | 37,46 | 36,74 | 36,84 | -1,10% | 968.082,00 |
| 28.12.2023 | 37,02 | 37,28 | 36,77 | 37,25 | 0,30% | 953.962,00 |
| 27.12.2023 | 36,68 | 37,40 | 36,68 | 37,14 | 1,39% | 1.212.569,00 |
| 26.12.2023 | 36,04 | 36,71 | 35,96 | 36,63 | 2,01% | 803.584,00 |
| 22.12.2023 | 35,82 | 36,31 | 35,71 | 35,91 | 0,06% | 668.167,00 |
| 21.12.2023 | 34,95 | 36,01 | 34,76 | 35,89 | 3,73% | 927.683,00 |
| 20.12.2023 | 34,96 | 35,63 | 34,59 | 34,60 | -1,79% | 1.009.852,00 |
| 19.12.2023 | 34,67 | 35,27 | 34,63 | 35,23 | 2,23% | 960.692,00 |
| 18.12.2023 | 35,58 | 35,58 | 34,45 | 34,46 | -2,85% | 1.314.114,00 |
| 15.12.2023 | 35,82 | 36,10 | 35,28 | 35,47 | -0,48% | 3.128.384,00 |
| 14.12.2023 | 34,00 | 36,26 | 33,98 | 35,64 | 7,06% | 2.682.480,00 |
| 13.12.2023 | 32,20 | 33,45 | 31,20 | 33,29 | 3,13% | 1.631.130,00 |
| 12.12.2023 | 32,17 | 32,52 | 31,75 | 32,28 | -0,28% | 1.232.173,00 |
| 11.12.2023 | 32,12 | 32,46 | 31,91 | 32,37 | 0,84% | 872.898,00 |
| 08.12.2023 | 32,25 | 32,73 | 32,10 | 32,10 | -1,20% | 1.098.958,00 |
| 07.12.2023 | 31,32 | 32,52 | 31,31 | 32,49 | 3,87% | 1.549.144,00 |
| 06.12.2023 | 31,16 | 31,94 | 31,15 | 31,28 | 1,86% | 949.316,00 |
| 05.12.2023 | 31,60 | 31,87 | 30,48 | 30,71 | -3,73% | 1.761.368,00 |
| 04.12.2023 | 31,27 | 32,34 | 31,26 | 31,90 | 1,82% | 1.405.619,00 |
| 01.12.2023 | 29,96 | 31,45 | 29,75 | 31,33 | 4,47% | 3.994.625,00 |
| 30.11.2023 | 30,28 | 30,36 | 29,67 | 29,99 | -0,03% | 1.154.253,00 |
| 29.11.2023 | 30,35 | 30,79 | 29,99 | 30,00 | 0,00% | 1.214.099,00 |
| 28.11.2023 | 30,09 | 30,10 | 29,74 | 30,00 | -0,76% | 1.883.243,00 |
| 27.11.2023 | 30,19 | 30,40 | 29,96 | 30,23 | -0,89% | 1.256.380,00 |