35,020$
1,86%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 34,92 | 35,18 | 34,30 | 35,03 | 1,89% | 1.150.628,00 |
01.05.2024 | 34,31 | 35,15 | 34,01 | 34,38 | -0,03% | 1.396.093,00 |
30.04.2024 | 34,77 | 34,89 | 34,32 | 34,39 | -2,41% | 1.911.508,00 |
29.04.2024 | 34,82 | 35,50 | 34,49 | 35,24 | 1,41% | 2.478.614,00 |
26.04.2024 | 33,65 | 35,11 | 33,23 | 34,75 | 4,57% | 3.444.400,00 |
25.04.2024 | 38,35 | 38,56 | 32,21 | 33,23 | -15,75% | 10.619.385,00 |
24.04.2024 | 39,73 | 39,84 | 39,05 | 39,44 | -0,75% | 1.890.247,00 |
23.04.2024 | 39,33 | 40,14 | 38,80 | 39,74 | 1,92% | 2.139.686,00 |
22.04.2024 | 38,28 | 39,23 | 38,06 | 38,99 | 2,50% | 1.655.423,00 |
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% | 1.778.303,00 |
17.04.2024 | 39,07 | 39,07 | 37,77 | 37,94 | -2,24% | 2.831.567,00 |
16.04.2024 | 39,68 | 39,68 | 38,47 | 38,81 | -0,74% | 1.775.744,00 |
15.04.2024 | 40,02 | 40,50 | 39,02 | 39,10 | -1,54% | 1.234.086,00 |
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% | 2.505.884,00 |
10.04.2024 | 41,90 | 42,49 | 41,23 | 41,34 | -3,59% | 1.788.739,00 |
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% | 1.766.937,00 |
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% | 1.330.137,00 |
03.04.2024 | 43,60 | 43,89 | 42,62 | 42,84 | -0,58% | 1.374.751,00 |
02.04.2024 | 42,97 | 43,19 | 42,46 | 43,09 | -1,06% | 1.028.131,00 |
01.04.2024 | 43,78 | 43,78 | 43,10 | 43,55 | -0,43% | 832.274,00 |
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% | 1.456.050,00 |
26.03.2024 | 43,49 | 43,65 | 42,54 | 42,75 | -1,47% | 1.538.937,00 |
25.03.2024 | 43,47 | 43,94 | 43,39 | 43,39 | -0,28% | 1.990.421,00 |
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% | 1.820.408,00 |
20.03.2024 | 41,38 | 42,73 | 41,38 | 42,57 | 2,70% | 1.837.594,00 |
19.03.2024 | 40,62 | 41,63 | 40,62 | 41,45 | 1,77% | 1.169.766,00 |
18.03.2024 | 40,74 | 41,37 | 40,33 | 40,73 | -0,66% | 2.139.006,00 |
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% | 2.020.988,00 |
13.03.2024 | 39,72 | 40,47 | 39,61 | 39,98 | -0,17% | 1.931.370,00 |
12.03.2024 | 39,83 | 40,85 | 39,61 | 40,05 | 2,64% | 2.550.594,00 |
11.03.2024 | 38,32 | 39,46 | 38,30 | 39,02 | 1,43% | 1.922.856,00 |
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% | 1.408.049,00 |
06.03.2024 | 39,06 | 39,48 | 38,30 | 38,60 | -1,83% | 1.841.511,00 |
05.03.2024 | 36,88 | 40,22 | 36,83 | 39,32 | 7,23% | 3.143.268,00 |
04.03.2024 | 36,34 | 37,09 | 36,34 | 36,67 | 0,91% | 1.182.160,00 |
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% | 1.692.349,00 |
28.02.2024 | 35,98 | 36,71 | 35,82 | 36,40 | 0,61% | 965.769,00 |
27.02.2024 | 37,01 | 37,08 | 36,08 | 36,18 | -1,52% | 1.580.318,00 |
26.02.2024 | 36,65 | 37,28 | 36,33 | 36,74 | -0,03% | 1.137.923,00 |
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% | 1.078.999,00 |
21.02.2024 | 37,60 | 37,85 | 37,11 | 37,55 | -0,05% | 1.145.496,00 |
20.02.2024 | 37,35 | 37,71 | 37,11 | 37,57 | -0,74% | 2.009.867,00 |
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% | 1.267.519,00 |
14.02.2024 | 37,11 | 37,23 | 36,41 | 36,87 | 0,22% | 1.515.035,00 |
13.02.2024 | 36,83 | 37,28 | 36,10 | 36,79 | -3,24% | 1.994.729,00 |
12.02.2024 | 36,73 | 38,12 | 36,60 | 38,02 | 3,18% | 2.446.143,00 |
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% | 3.919.754,00 |
07.02.2024 | 34,42 | 34,63 | 33,63 | 34,54 | 1,11% | 2.552.166,00 |
06.02.2024 | 33,92 | 34,76 | 33,82 | 34,16 | 0,83% | 1.785.259,00 |
05.02.2024 | 33,62 | 34,18 | 33,37 | 33,88 | -0,91% | 1.986.650,00 |
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% | 1.271.809,00 |
31.01.2024 | 33,43 | 33,75 | 32,36 | 32,45 | -2,32% | 1.503.671,00 |
30.01.2024 | 34,11 | 34,27 | 33,21 | 33,22 | -3,54% | 1.528.505,00 |
29.01.2024 | 33,58 | 34,51 | 33,48 | 34,44 | 2,35% | 1.175.315,00 |
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% | 1.047.071,00 |
24.01.2024 | 34,21 | 34,22 | 33,06 | 33,25 | -1,92% | 1.029.534,00 |
23.01.2024 | 34,36 | 34,49 | 33,66 | 33,90 | 0,33% | 940.503,00 |
22.01.2024 | 34,37 | 34,70 | 33,63 | 33,79 | -1,14% | 1.511.623,00 |
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% | 889.045,00 |
17.01.2024 | 33,34 | 34,01 | 33,11 | 33,62 | -1,23% | 1.362.639,00 |
16.01.2024 | 33,65 | 34,06 | 33,25 | 34,04 | -0,18% | 1.153.506,00 |
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% | 803.719,00 |
10.01.2024 | 34,23 | 34,65 | 33,86 | 34,58 | 1,05% | 715.124,00 |
09.01.2024 | 34,72 | 34,80 | 33,92 | 34,22 | -2,76% | 1.138.379,00 |
08.01.2024 | 35,17 | 35,44 | 34,72 | 35,19 | -0,20% | 1.036.167,00 |
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% | 1.289.747,00 |
03.01.2024 | 35,67 | 35,67 | 34,45 | 34,69 | -4,41% | 1.190.987,00 |
02.01.2024 | 36,50 | 36,96 | 35,94 | 36,29 | -1,49% | 1.372.119,00 |
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% | 953.294,00 |
27.12.2023 | 36,68 | 37,40 | 36,68 | 37,14 | 1,39% | 1.146.157,00 |
26.12.2023 | 36,04 | 36,71 | 35,96 | 36,63 | 2,01% | 803.378,00 |
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% | 927.650,00 |
20.12.2023 | 34,96 | 35,63 | 34,59 | 34,60 | -1,79% | 990.745,00 |
19.12.2023 | 34,67 | 35,27 | 34,63 | 35,23 | 2,23% | 960.385,00 |
18.12.2023 | 35,58 | 35,58 | 34,45 | 34,46 | -2,85% | 1.313.226,00 |
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% | 2.681.834,00 |
13.12.2023 | 32,20 | 33,45 | 31,20 | 33,29 | 3,13% | 1.630.743,00 |
12.12.2023 | 32,17 | 32,52 | 31,75 | 32,28 | -0,28% | 1.199.561,00 |
11.12.2023 | 32,12 | 32,46 | 31,91 | 32,37 | 0,84% | 869.860,00 |
08.12.2023 | 32,25 | 32,73 | 32,10 | 32,10 | -1,20% | 1.098.958,00 |