13,415$
-0,78%
Echtzeit-Aktienkurs Harmonic Inc.
Bid:
Ask:
Aktienkurse zur Harmonic Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
08.01.2024 | 12,47 | 12,86 | 12,38 | 12,75 | 1,84% | 1.777.833,00 |
05.01.2024 | 12,48 | 12,65 | 12,32 | 12,52 | 0,12% | 1.372.739,00 |
04.01.2024 | 12,15 | 12,58 | 12,03 | 12,51 | 3,43% | 2.242.452,00 |
03.01.2024 | 12,96 | 13,05 | 11,64 | 12,09 | -8,27% | 5.408.672,00 |
02.01.2024 | 13,05 | 13,35 | 13,02 | 13,18 | 1,07% | 2.817.230,00 |
29.12.2023 | 12,91 | 13,16 | 12,79 | 13,04 | 0,85% | 2.419.716,00 |
28.12.2023 | 12,59 | 12,94 | 12,50 | 12,93 | 3,03% | 1.859.124,00 |
27.12.2023 | 12,60 | 12,84 | 12,47 | 12,55 | 0,32% | 1.851.263,00 |
26.12.2023 | 12,39 | 12,55 | 12,33 | 12,51 | 1,21% | 915.073,00 |
22.12.2023 | 12,37 | 12,42 | 12,07 | 12,36 | 0,57% | 1.482.197,00 |
21.12.2023 | 12,16 | 12,78 | 12,00 | 12,29 | 3,36% | 4.592.198,00 |
20.12.2023 | 11,47 | 12,23 | 11,40 | 11,89 | 3,84% | 3.082.769,00 |
19.12.2023 | 11,20 | 11,50 | 11,06 | 11,45 | 3,43% | 2.115.517,00 |
18.12.2023 | 11,07 | 11,15 | 10,82 | 11,07 | 0,91% | 1.349.459,00 |
15.12.2023 | 11,04 | 11,12 | 10,74 | 10,97 | 0,73% | 4.067.923,00 |
14.12.2023 | 10,94 | 11,38 | 10,46 | 10,89 | 3,62% | 3.017.083,00 |
13.12.2023 | 10,44 | 10,90 | 10,14 | 10,51 | 3,65% | 3.482.772,00 |
12.12.2023 | 10,51 | 10,54 | 10,11 | 10,14 | -3,93% | 1.419.790,00 |
11.12.2023 | 10,47 | 10,63 | 10,27 | 10,56 | 0,43% | 1.554.208,00 |
08.12.2023 | 10,32 | 10,65 | 10,05 | 10,51 | 1,74% | 1.509.840,00 |
07.12.2023 | 10,19 | 10,48 | 10,01 | 10,33 | 1,97% | 1.016.805,00 |
06.12.2023 | 10,39 | 10,54 | 10,12 | 10,13 | -1,27% | 1.206.207,00 |
05.12.2023 | 10,77 | 10,77 | 9,75 | 10,26 | -4,91% | 5.762.323,00 |
04.12.2023 | 11,17 | 11,34 | 10,69 | 10,79 | -3,49% | 1.456.507,00 |
01.12.2023 | 11,06 | 11,28 | 10,95 | 11,18 | 1,08% | 882.210,00 |
30.11.2023 | 11,21 | 11,30 | 10,91 | 11,06 | -0,63% | 1.344.346,00 |
29.11.2023 | 10,93 | 11,18 | 10,93 | 11,13 | 1,83% | 1.266.056,00 |
28.11.2023 | 10,88 | 11,02 | 10,78 | 10,93 | 0,09% | 804.502,00 |
27.11.2023 | 10,92 | 11,04 | 10,80 | 10,92 | -0,46% | 777.509,00 |
24.11.2023 | 10,94 | 11,06 | 10,90 | 10,97 | -0,09% | 255.676,00 |
22.11.2023 | 10,96 | 11,08 | 10,89 | 10,98 | 1,10% | 755.494,00 |
21.11.2023 | 10,87 | 11,02 | 10,80 | 10,86 | -0,37% | 1.236.090,00 |
20.11.2023 | 11,10 | 11,18 | 10,82 | 10,90 | -1,45% | 1.601.498,00 |
17.11.2023 | 10,81 | 11,15 | 10,63 | 11,06 | 3,17% | 1.329.158,00 |
16.11.2023 | 10,93 | 10,94 | 10,68 | 10,72 | -2,46% | 1.256.051,00 |
15.11.2023 | 11,18 | 11,46 | 10,97 | 10,99 | -1,43% | 1.276.044,00 |
14.11.2023 | 10,90 | 11,29 | 10,84 | 11,15 | 5,09% | 1.217.329,00 |
13.11.2023 | 10,64 | 10,67 | 10,50 | 10,61 | -1,03% | 739.319,00 |
10.11.2023 | 10,65 | 10,83 | 10,48 | 10,72 | 0,61% | 882.602,00 |
09.11.2023 | 11,00 | 11,10 | 10,59 | 10,66 | -2,25% | 1.582.858,00 |
08.11.2023 | 10,99 | 11,05 | 10,79 | 10,90 | -0,91% | 1.274.528,00 |
07.11.2023 | 10,97 | 11,01 | 10,75 | 11,00 | -0,27% | 1.863.872,00 |
06.11.2023 | 10,93 | 11,05 | 10,82 | 11,03 | 1,47% | 2.041.678,00 |
03.11.2023 | 10,66 | 10,96 | 10,55 | 10,87 | 4,52% | 1.752.317,00 |