Deutsche Märkte öffnen in 7 Stunden 4 Minuten

Harley-Davidson, Inc. (HOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,31+0,18 (+0,38%)
Börsenschluss: 04:00PM EST
47,61 +0,30 (+0,63%)
Nachbörse: 07:07PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202247,1447,7246,6447,3147,31762.685
30. Nov. 202246,3047,1645,7847,1347,131.402.900
29. Nov. 202247,2947,2945,9246,0046,001.801.200
28. Nov. 202247,0547,3446,4847,0647,061.505.400
25. Nov. 202247,1748,0346,9147,7147,71356.100
23. Nov. 202247,7847,8646,9047,2747,27718.300
22. Nov. 202247,0047,6246,5447,5447,54720.100
21. Nov. 202247,2047,2046,5646,7946,791.367.400
18. Nov. 202247,7347,9047,1247,5547,55878.300
17. Nov. 202245,7847,2345,0447,1947,191.397.100
16. Nov. 202246,9747,2846,2446,7746,771.951.500
15. Nov. 202247,1048,1546,8047,4047,401.956.000
14. Nov. 202247,8348,5647,0047,9147,911.733.200
11. Nov. 202247,3948,7247,2248,2448,241.871.900
10. Nov. 202247,2847,9346,4447,1647,161.940.400
09. Nov. 202244,9545,8844,5144,6744,671.404.800
08. Nov. 202245,6845,7845,1645,4345,431.318.400
07. Nov. 202245,7245,7444,6745,5845,581.106.300
04. Nov. 202245,0946,0844,6845,3545,351.777.100
03. Nov. 202242,9544,9042,7544,6444,641.908.900
02. Nov. 202243,4844,9643,0743,4943,492.063.900
01. Nov. 202243,6644,5043,1844,0844,081.613.600
31. Okt. 202242,7543,2042,2443,0043,001.553.800
28. Okt. 202241,9243,4141,7043,2243,221.960.200
27. Okt. 202242,5442,6741,3641,6541,652.505.100
26. Okt. 202240,1642,3739,3041,8041,804.824.700
25. Okt. 202235,8437,1435,5637,1237,121.984.800
24. Okt. 202235,8836,3035,6235,8935,891.198.800
21. Okt. 202234,7936,0534,6635,9035,901.086.900
20. Okt. 202234,8435,7834,6434,8634,861.681.300
19. Okt. 202235,9836,3334,5434,8334,832.080.900
18. Okt. 202237,1037,4136,3736,6936,691.118.200
17. Okt. 202236,6436,8235,7436,0036,001.213.800
14. Okt. 202236,2936,6735,5635,8935,89683.300
13. Okt. 202234,5936,1234,0136,0036,001.141.100
12. Okt. 202235,1835,5734,4335,4135,411.001.000
11. Okt. 202235,0535,7434,5135,2635,261.724.600
10. Okt. 202235,5235,7134,7835,3035,30962.800
07. Okt. 202235,7035,8535,0035,8035,802.017.000
06. Okt. 202236,4436,9836,0436,1036,101.479.500
05. Okt. 202236,5037,2635,5036,9936,992.098.000
04. Okt. 202237,2138,0837,1037,9937,991.912.100
03. Okt. 202235,5336,4635,1036,1136,111.854.000
30. Sept. 202235,5935,9234,8134,8834,882.375.800
29. Sept. 202236,9237,0035,6035,8535,852.725.900
28. Sept. 202237,1037,6636,5837,2037,201.875.800
27. Sept. 202237,7638,0736,4037,1037,101.373.600
26. Sept. 202237,2538,2236,8437,1237,121.546.500
23. Sept. 202237,9038,1336,7037,5437,541.546.900
22. Sept. 202240,1840,2538,6038,6638,661.332.100
21. Sept. 202241,0841,6540,0940,1040,10985.400
20. Sept. 202241,1341,4240,3740,9240,921.359.200
19. Sept. 202240,1641,8939,9741,6641,661.694.200
16. Sept. 202240,5441,3640,1940,7140,716.684.400
15. Sept. 202240,8841,3940,3141,1041,101.704.800
14. Sept. 202241,3941,4840,2941,0941,092.454.600
13. Sept. 202241,1242,4540,7441,2141,211.747.900
12. Sept. 202241,3943,0241,3942,7142,712.560.300
09. Sept. 202240,3341,1840,2241,0741,071.240.500
08. Sept. 202239,1140,0238,7640,0240,021.438.900
07. Sept. 202238,9139,9638,7739,7939,791.650.500
06. Sept. 202238,0838,3136,7937,7937,791.702.900
02. Sept. 202238,7239,1137,9438,2238,221.003.200
01. Sept. 202238,0838,4137,6238,2338,23959.500
31. Aug. 202239,1339,2438,1338,5738,571.040.600
30. Aug. 202239,9739,9738,7338,9038,90811.000
29. Aug. 202239,4340,0339,1239,7039,70682.500
26. Aug. 202241,5841,5839,8639,9939,99867.200
25. Aug. 202241,1041,7640,9641,4041,40754.900
24. Aug. 202240,6741,3740,6240,8640,86859.100
23. Aug. 202240,5041,1640,3640,7240,72902.900
22. Aug. 202240,3040,7340,0940,1340,131.065.700
19. Aug. 202241,6041,7440,6441,2041,201.689.700
18. Aug. 202241,6442,4741,5142,2642,26908.900
17. Aug. 202241,6242,0541,1941,7141,71939.000
16. Aug. 202240,5842,2240,4842,1542,151.222.200
15. Aug. 202239,5940,8639,5640,7040,70916.600
12. Aug. 202239,8239,9939,3439,9839,98948.500
11. Aug. 202239,3939,9939,2539,5839,58970.900
10. Aug. 202238,8139,2138,5138,8738,871.401.100
09. Aug. 202238,0538,0937,4937,6837,681.046.600
08. Aug. 202237,5038,6037,5038,2238,221.072.000
05. Aug. 202236,3737,7836,2537,2737,271.080.000
04. Aug. 202237,7837,9537,0137,1137,111.115.300
03. Aug. 202237,2137,7036,9037,5537,55748.700
02. Aug. 202237,4537,7036,6736,6836,681.183.500
01. Aug. 202237,4637,8636,7537,7137,711.383.300
29. Juli 202237,2637,8236,8137,8137,812.428.900
28. Juli 202236,5037,7836,1136,9636,963.677.600
27. Juli 202233,3734,3432,6834,3034,301.531.900
26. Juli 202234,1834,3032,8633,1133,111.717.500
25. Juli 202234,6635,0033,7734,4834,481.494.700
22. Juli 202235,2135,3134,2934,6134,611.366.100
21. Juli 202235,3735,4234,4135,3035,301.000.700
20. Juli 202234,4535,4634,0435,2835,281.687.200
19. Juli 202233,7634,5633,5434,4934,491.049.600
18. Juli 202233,0933,7532,8133,0033,00763.100
15. Juli 202232,0032,6631,6932,5732,57870.700
14. Juli 202231,4131,6630,7531,4131,411.104.600
13. Juli 202231,5932,3731,5532,2432,24587.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...