Deutsche Märkte öffnen in 3 Stunden 16 Minuten

Harley-Davidson, Inc. (HOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,27-0,13 (-0,36%)
Börsenschluss: 04:00PM EST
35,95 -0,32 (-0,88%)
Nachbörse: 07:53PM EST
Zeitraum:
28. Feb. 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Feb. 202436,7037,2836,0636,2736,271.693.800
28. Feb. 202435,9836,7135,8236,4036,40965.900
27. Feb. 202437,0137,0836,0836,1836,181.580.600
26. Feb. 202436,6537,2836,3336,7436,741.138.400
23. Feb. 202437,3337,5336,7436,7536,751.204.700
22. Feb. 202437,6138,0537,2437,4737,471.079.300
21. Feb. 202437,6037,8537,1137,5537,551.145.700
20. Feb. 202437,3537,7137,1137,5737,572.010.200
16. Feb. 202437,4337,9537,0437,8537,851.544.800
15. Feb. 202437,3437,8737,1637,7537,751.267.900
14. Feb. 202437,1137,2336,4136,8736,871.515.400
13. Feb. 202436,8337,2836,1036,7936,791.994.700
12. Feb. 202436,7338,1236,6038,0238,022.450.600
09. Feb. 202435,0437,2134,8436,8536,852.239.700
08. Feb. 202434,8036,5433,1734,9134,913.920.100
07. Feb. 202434,4234,6333,6334,5434,542.566.400
06. Feb. 202433,9234,7633,8234,1634,161.786.300
05. Feb. 202433,6234,1733,3733,8833,881.987.100
02. Feb. 202432,9634,6032,5634,1934,191.361.500
01. Feb. 202432,8133,5532,6333,3833,381.272.300
31. Jan. 202433,4333,7532,3632,4532,451.503.800
30. Jan. 202434,1034,2733,2133,2233,221.532.000
29. Jan. 202433,5834,5133,4834,4434,441.211.200
26. Jan. 202433,7934,1733,5533,6533,65886.600
25. Jan. 202433,4533,6333,0133,6233,621.047.200
24. Jan. 202434,2134,2233,0633,2533,251.029.700
23. Jan. 202434,3634,4933,6633,9033,90940.600
22. Jan. 202434,3734,7033,6333,7933,791.512.100
19. Jan. 202433,7834,3533,4934,1834,181.248.100
18. Jan. 202433,9334,1333,3533,8433,84889.000
17. Jan. 202433,3434,0133,1133,6233,621.399.000
16. Jan. 202433,6534,0633,2534,0434,041.154.300
12. Jan. 202435,3235,4534,0334,1034,101.331.200
11. Jan. 202434,5735,0534,0034,1934,19803.800
10. Jan. 202434,2334,6533,8634,5834,58715.200
09. Jan. 202434,7234,8033,9234,2234,221.138.400
08. Jan. 202435,1735,4434,7235,1935,191.036.200
05. Jan. 202434,1735,6034,1735,2635,262.200.100
04. Jan. 202434,5734,6534,1634,3634,361.319.800
03. Jan. 202435,6735,6734,4534,6934,691.191.800
02. Jan. 202436,5036,9635,9436,2936,291.655.200
29. Dez. 202337,0837,4636,7436,8436,84967.900
28. Dez. 202337,0237,2836,7737,2537,25953.900
27. Dez. 202336,6837,4036,6837,1437,141.212.600
26. Dez. 202336,0436,7135,9636,6336,63803.600
22. Dez. 202335,8236,3135,7135,9135,91668.200
21. Dez. 202334,9536,0134,7635,8935,89927.700
20. Dez. 202334,9635,6334,5934,6034,601.009.900
19. Dez. 202334,6735,2734,6335,2335,23960.700
18. Dez. 202335,5835,5834,4534,4634,461.314.100
15. Dez. 202335,8236,1035,2835,4735,473.128.400
14. Dez. 202334,0036,2633,9835,6435,642.682.400
13. Dez. 202332,2033,4531,2033,2933,291.630.900
12. Dez. 202332,1732,5231,7532,2832,281.232.200
11. Dez. 202332,1232,4631,9132,3732,37872.900
08. Dez. 202332,2532,7332,1032,1032,101.099.000
07. Dez. 202331,3232,5231,3132,4932,491.549.100
06. Dez. 202331,1631,9431,1531,2831,28949.300
05. Dez. 202331,6031,8730,4830,7130,711.761.400
04. Dez. 202331,2732,3431,2631,9031,901.405.600
01. Dez. 202329,9631,4529,7531,3331,333.994.600
30. Nov. 202330,2830,3629,6729,9929,991.154.200
29. Nov. 202330,3530,7929,9930,0030,001.214.100
28. Nov. 202330,0930,1029,7430,0030,001.883.200
27. Nov. 202330,1930,4029,9630,2330,231.256.400
24. Nov. 202330,2130,7130,1630,5030,50607.300
22. Nov. 202330,1230,5129,9030,1830,181.144.700
21. Nov. 202329,9430,2129,7429,8729,871.200.600
20. Nov. 202329,9530,3029,8130,1930,191.218.900
17. Nov. 202330,0530,5829,9930,0030,001.426.800
16. Nov. 202329,8730,0129,3429,6529,651.283.600
15. Nov. 202328,9030,1328,9030,0030,001.803.500
14. Nov. 202327,9629,0627,9628,7728,772.151.900
13. Nov. 202326,5927,2926,4027,0427,041.196.600
10. Nov. 202326,7426,8526,3526,6426,641.025.100
09. Nov. 202327,7427,7726,6826,7826,781.016.700
08. Nov. 202327,5027,7727,4627,6227,62785.500
07. Nov. 202327,6327,7827,3227,5027,50894.400
06. Nov. 202329,0229,1827,6527,7727,771.834.000
03. Nov. 202328,1429,1328,1328,9228,921.399.100
02. Nov. 202327,6728,0127,3327,8527,851.240.400
01. Nov. 202326,9527,5226,7427,3027,301.840.800
31. Okt. 202326,0027,1125,9026,8526,852.519.500
30. Okt. 202326,5326,6525,4525,8825,882.143.300
27. Okt. 202327,0127,3226,1126,1726,172.054.200
26. Okt. 202328,5928,7325,4326,9626,965.225.100
25. Okt. 202329,1229,2728,7428,8228,822.024.900
24. Okt. 202329,8530,0429,2229,2329,231.339.400
23. Okt. 202329,8630,2629,7429,7929,791.339.400
20. Okt. 202329,7530,2329,6930,1030,101.277.800
19. Okt. 202329,8630,3929,6729,7929,791.290.000
18. Okt. 202330,2930,3929,9530,0030,00896.000
17. Okt. 202330,0031,2029,9030,7530,751.326.300
16. Okt. 202330,0430,6129,9430,3030,301.105.100
13. Okt. 202329,9230,1529,6529,8229,821.189.800
12. Okt. 202330,8430,9729,5729,9129,911.345.500
11. Okt. 202331,0231,3830,7030,8630,861.374.700
10. Okt. 202330,3931,0830,2930,8230,821.162.300
09. Okt. 202329,9930,5529,6930,3930,391.026.600
06. Okt. 202329,4830,7329,4630,2530,252.390.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...