Deutsche Märkte geschlossen

Harley-Davidson, Inc. (HOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,17+1,09 (+2,47%)
Börsenschluss: 04:00PM EST
45,17 0,00 (0,00%)
Nachbörse: 07:34PM EST
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202344,0345,4743,9345,1745,171.920.800
26. Jan. 202344,6944,6943,7344,0844,081.094.500
25. Jan. 202344,0044,4743,7844,2044,20969.200
24. Jan. 202344,0844,8543,5144,4644,46626.200
23. Jan. 202343,3944,4642,9944,3844,381.451.800
20. Jan. 202342,8543,2942,2743,1943,191.382.100
19. Jan. 202343,8043,9042,4243,1043,101.293.900
18. Jan. 202345,2245,4744,2344,3544,351.049.500
17. Jan. 202345,3145,9044,9244,9544,951.181.300
13. Jan. 202344,5745,6244,4845,5045,50970.400
12. Jan. 202344,6345,8944,3445,5245,521.693.200
11. Jan. 202343,8944,3543,6144,3244,32901.600
10. Jan. 202343,3943,8842,7843,7443,741.583.900
09. Jan. 202344,0944,4043,1043,2543,251.266.500
06. Jan. 202342,3343,8642,3343,8343,831.271.700
05. Jan. 202341,4542,6341,0042,3342,331.224.700
04. Jan. 202341,5542,1841,1241,8641,861.542.600
03. Jan. 202341,7342,0540,8841,1241,121.322.300
30. Dez. 202240,6041,6340,3741,6041,601.027.300
29. Dez. 202240,8541,2540,6541,0041,00995.400
28. Dez. 202241,0741,2039,8440,2940,291.093.200
27. Dez. 202241,4541,5940,6841,0141,01793.700
23. Dez. 202241,1541,4340,6041,4241,421.089.300
22. Dez. 202241,4341,6540,6941,2641,261.717.500
21. Dez. 202241,7642,1741,3741,7241,721.814.900
20. Dez. 202243,1243,2841,2541,2841,282.095.200
19. Dez. 202244,4244,5943,1743,1843,18973.800
16. Dez. 202244,7745,1944,2144,4644,462.541.700
15. Dez. 202245,5545,8144,6145,0145,011.834.300
14. Dez. 202246,2046,8845,8046,1346,131.183.900
13. Dez. 202246,3446,7145,2046,3746,371.661.900
12. Dez. 202244,9745,3644,6945,1445,141.092.300
09. Dez. 202245,2845,6745,0645,1545,15957.700
08. Dez. 202246,5446,5445,6245,7145,71644.700
08. Dez. 20220.158 Dividende
07. Dez. 202246,1946,8346,0646,2646,10884.400
06. Dez. 202247,6147,6145,9346,4646,301.025.200
05. Dez. 202247,1647,1646,5046,8046,64986.500
02. Dez. 202246,6847,6946,4147,6547,49850.600
01. Dez. 202247,1447,7246,6447,3147,15806.600
30. Nov. 202246,3047,1645,7847,1346,971.402.900
29. Nov. 202247,2947,2945,9246,0045,841.801.200
28. Nov. 202247,0547,3446,4847,0646,901.505.400
25. Nov. 202247,1748,0346,9147,7147,55356.100
23. Nov. 202247,7847,8646,9047,2747,11718.300
22. Nov. 202247,0047,6246,5447,5447,38720.100
21. Nov. 202247,2047,2046,5646,7946,631.367.400
18. Nov. 202247,7347,9047,1247,5547,39878.300
17. Nov. 202245,7847,2345,0447,1947,031.397.100
16. Nov. 202246,9747,2846,2446,7746,611.951.500
15. Nov. 202247,1048,1546,8047,4047,241.956.000
14. Nov. 202247,8348,5647,0047,9147,751.733.200
11. Nov. 202247,3948,7247,2248,2448,081.873.000
10. Nov. 202247,2847,9346,4447,1647,001.940.400
09. Nov. 202244,9545,8844,5144,6744,521.404.800
08. Nov. 202245,6845,7845,1645,4345,271.318.400
07. Nov. 202245,7245,7444,6745,5845,421.106.300
04. Nov. 202245,0946,0844,6845,3545,201.777.100
03. Nov. 202242,9544,9042,7544,6444,491.908.900
02. Nov. 202243,4844,9643,0743,4943,342.063.900
01. Nov. 202243,6644,5043,1844,0843,931.613.600
31. Okt. 202242,7543,2042,2443,0042,851.553.800
28. Okt. 202241,9243,4141,7043,2243,071.960.200
27. Okt. 202242,5442,6741,3641,6541,512.505.100
26. Okt. 202240,1642,3739,3041,8041,664.824.700
25. Okt. 202235,8437,1435,5637,1236,991.984.800
24. Okt. 202235,8836,3035,6235,8935,771.198.800
21. Okt. 202234,7936,0534,6635,9035,781.086.900
20. Okt. 202234,8435,7834,6434,8634,741.681.300
19. Okt. 202235,9836,3334,5434,8334,712.080.900
18. Okt. 202237,1037,4136,3736,6936,561.118.200
17. Okt. 202236,6436,8235,7436,0035,881.213.800
14. Okt. 202236,2936,6735,5635,8935,77683.300
13. Okt. 202234,5936,1234,0136,0035,881.141.100
12. Okt. 202235,1835,5734,4335,4135,291.001.000
11. Okt. 202235,0535,7434,5135,2635,141.724.600
10. Okt. 202235,5235,7134,7835,3035,18962.800
07. Okt. 202235,7035,8535,0035,8035,682.017.000
06. Okt. 202236,4436,9836,0436,1035,981.479.500
05. Okt. 202236,5037,2635,5036,9936,862.098.000
04. Okt. 202237,2138,0837,1037,9937,861.912.100
03. Okt. 202235,5336,4635,1036,1135,991.854.000
30. Sept. 202235,5935,9234,8134,8834,762.375.800
29. Sept. 202236,9237,0035,6035,8535,732.725.900
28. Sept. 202237,1037,6636,5837,2037,071.875.800
27. Sept. 202237,7638,0736,4037,1036,971.373.600
26. Sept. 202237,2538,2236,8437,1236,991.546.500
23. Sept. 202237,9038,1336,7037,5437,411.546.900
22. Sept. 202240,1840,2538,6038,6638,531.332.100
21. Sept. 202241,0841,6540,0940,1039,96985.400
20. Sept. 202241,1341,4240,3740,9240,781.359.200
19. Sept. 202240,1641,8939,9741,6641,521.694.200
16. Sept. 202240,5441,3640,1940,7140,576.684.400
15. Sept. 202240,8841,3940,3141,1040,961.704.800
14. Sept. 202241,3941,4840,2941,0940,952.454.600
13. Sept. 202241,1242,4540,7441,2141,071.747.900
12. Sept. 202241,3943,0241,3942,7142,562.560.300
09. Sept. 202240,3341,1840,2241,0740,931.240.500
09. Sept. 20220.158 Dividende
08. Sept. 202239,1140,0238,7640,0239,731.438.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...