Deutsche Märkte schließen in 1 Stunde 24 Minute

Harley-Davidson, Inc. (HOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,71+0,59 (+1,59%)
Ab 10:06AM EDT. Markt geöffnet.
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202237,7637,9737,4837,7137,7198.114
26. Sept. 202237,2538,2236,8437,1237,121.546.500
23. Sept. 202237,9038,1336,7037,5437,541.546.000
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
09. Sept. 20220.158 Dividende
08. Sept. 202239,1140,0238,7640,0239,861.438.900
07. Sept. 202238,9139,9638,7739,7939,631.650.500
06. Sept. 202238,0838,3136,7937,7937,641.702.900
02. Sept. 202238,7239,1137,9438,2238,071.003.200
01. Sept. 202238,0838,4137,6238,2338,08959.500
31. Aug. 202239,1339,2438,1338,5738,421.040.600
30. Aug. 202239,9739,9738,7338,9038,75811.000
29. Aug. 202239,4340,0339,1239,7039,54682.500
26. Aug. 202241,5841,5839,8639,9939,83867.200
25. Aug. 202241,1041,7640,9641,4041,24754.900
24. Aug. 202240,6741,3740,6240,8640,70859.100
23. Aug. 202240,5041,1640,3640,7240,56902.900
22. Aug. 202240,3040,7340,0940,1339,971.065.700
19. Aug. 202241,6041,7440,6441,2041,041.689.700
18. Aug. 202241,6442,4741,5142,2642,09908.900
17. Aug. 202241,6242,0541,1941,7141,55939.000
16. Aug. 202240,5842,2240,4842,1541,981.222.200
15. Aug. 202239,5940,8639,5640,7040,54916.600
12. Aug. 202239,8239,9939,3439,9839,82948.500
11. Aug. 202239,3939,9939,2539,5839,42970.900
10. Aug. 202238,8139,2138,5138,8738,721.401.100
09. Aug. 202238,0538,0937,4937,6837,531.046.600
08. Aug. 202237,5038,6037,5038,2238,071.072.000
05. Aug. 202236,3737,7836,2537,2737,121.080.000
04. Aug. 202237,7837,9537,0137,1136,961.115.300
03. Aug. 202237,2137,7036,9037,5537,40748.700
02. Aug. 202237,4537,7036,6736,6836,541.183.500
01. Aug. 202237,4637,8636,7537,7137,561.383.300
29. Juli 202237,2637,8236,8137,8137,662.428.900
28. Juli 202236,5037,7836,1136,9636,813.677.600
27. Juli 202233,3734,3432,6834,3034,161.531.900
26. Juli 202234,1834,3032,8633,1132,981.717.500
25. Juli 202234,6635,0033,7734,4834,341.494.700
22. Juli 202235,2135,3134,2934,6134,471.366.100
21. Juli 202235,3735,4234,4135,3035,161.000.700
20. Juli 202234,4535,4634,0435,2835,141.687.200
19. Juli 202233,7634,5633,5434,4934,351.049.600
18. Juli 202233,0933,7532,8133,0032,87763.100
15. Juli 202232,0032,6631,6932,5732,44870.700
14. Juli 202231,4131,6630,7531,4131,291.104.600
13. Juli 202231,5932,3731,5532,2432,11587.600
12. Juli 202231,9433,2331,9432,3132,18994.400
11. Juli 202232,1932,5531,7831,8631,73551.200
08. Juli 202232,7232,9832,1932,4332,30677.800
07. Juli 202232,2132,9432,2132,6932,56849.500
06. Juli 202232,3932,9731,2932,0931,96788.800
05. Juli 202231,0132,5830,8632,5732,441.146.500
01. Juli 202231,5532,6531,1731,9931,861.187.400
30. Juni 202231,0632,4030,6231,6631,541.886.100
29. Juni 202231,8331,9230,8631,4431,321.102.300
28. Juni 202232,9733,5532,0632,0931,96718.100
27. Juni 202233,1733,2932,6532,8232,691.054.300
24. Juni 202231,9632,9831,9032,8032,672.082.400
23. Juni 202231,7132,1030,7431,6931,561.009.900
22. Juni 202230,8731,9430,7631,5331,411.143.200
21. Juni 202232,0732,0731,0131,3931,271.346.500
17. Juni 202230,6031,2230,1530,7930,672.673.800
16. Juni 202231,1431,3429,8030,3230,201.519.900
15. Juni 202231,9632,7831,6132,2032,071.640.200
14. Juni 202231,0131,6030,8731,3431,221.436.700
13. Juni 202231,3531,4830,5030,8630,741.993.800
10. Juni 202234,1534,6932,5532,6032,471.979.600
09. Juni 202234,7835,3134,5434,9834,841.623.100
08. Juni 202235,1335,6034,5935,2035,061.067.500
07. Juni 202234,5935,1534,3935,0734,93938.100
06. Juni 202235,6435,8434,5335,3035,161.869.100
03. Juni 202235,5035,6434,6634,9334,792.037.500
02. Juni 202233,2736,3233,0436,1436,002.914.100
01. Juni 202235,5535,5733,7633,8533,723.128.200
01. Juni 20220.158 Dividende
31. Mai 202236,4036,4034,7435,1834,882.577.000
27. Mai 202235,5636,3535,4236,3436,031.201.200
26. Mai 202234,1535,7534,1535,3335,031.555.400
25. Mai 202231,4633,8131,4133,6133,331.668.600
24. Mai 202231,6031,8430,4231,6231,352.307.300
23. Mai 202232,3832,9931,9432,3332,061.643.200
20. Mai 202232,7532,9231,1232,3432,072.994.200
19. Mai 202231,8833,9331,6632,4332,165.416.800
18. Mai 202237,5037,8435,5535,7535,451.994.700
17. Mai 202237,4738,4236,8938,4138,091.132.200
16. Mai 202237,0837,3036,3636,6136,301.442.100
13. Mai 202236,3237,7836,1237,4937,171.479.000
12. Mai 202235,5035,5234,3135,4335,132.203.300
11. Mai 202237,2837,4735,6835,8135,513.203.000
10. Mai 202237,0437,4935,6537,1536,841.855.000
09. Mai 202237,5438,0136,5536,6436,331.658.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...