Harmonic Inc. HLIT
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$10,76+0,20 (+1,89 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,74 | +1,75 % | $10,65 | $10,77 | $10,43 | 509,56K |
| 2026-09-30 | $10,56 | +0,09 % | $10,64 | $10,76 | $10,51 | 1,41M |
| 2026-09-29 | $10,55 | -0,28 % | $10,66 | $10,70 | $10,43 | 917,60K |
| 2026-09-28 | $10,58 | -3,91 % | $10,90 | $10,92 | $10,55 | 960,00K |
| 2026-09-25 | $11,01 | +0,55 % | $11,02 | $11,19 | $10,97 | 986,00K |
| 2026-09-24 | $10,95 | -0,36 % | $10,91 | $10,97 | $10,78 | 1,39M |
| 2026-09-23 | $10,99 | -2,66 % | $11,25 | $11,35 | $10,96 | 758,00K |
| 2026-09-22 | $11,29 | -0,27 % | $11,35 | $11,46 | $11,16 | 1,03M |
| 2026-09-21 | $11,32 | +1,98 % | $11,20 | $11,36 | $11,04 | 1,36M |
| 2026-09-18 | $11,10 | +1,00 % | $11,10 | $11,20 | $10,74 | 4,27M |
| 2026-09-17 | $10,99 | -1,43 % | $11,54 | $11,55 | $10,97 | 1,93M |
| 2026-09-16 | $11,15 | -4,04 % | $11,74 | $11,82 | $11,08 | 2,05M |
| 2026-09-15 | $11,62 | +3,29 % | $11,18 | $11,73 | $11,18 | 2,42M |
| 2026-09-14 | $11,25 | -6,25 % | $11,61 | $11,66 | $11,21 | 1,43M |
| 2026-09-11 | $12,00 | +3,09 % | $11,90 | $12,20 | $11,90 | 1,03M |
| 2026-09-10 | $11,64 | -1,36 % | $11,70 | $11,98 | $11,60 | 1,23M |
| 2026-09-09 | $11,80 | -1,34 % | $11,86 | $12,11 | $11,75 | 1,21M |
| 2026-09-08 | $11,96 | +1,53 % | $11,86 | $12,20 | $11,59 | 1,31M |
| 2026-09-04 | $11,78 | +1,46 % | $11,68 | $11,84 | $11,64 | 930,90K |
| 2026-09-03 | $11,61 | -1,53 % | $11,79 | $11,79 | $11,54 | 866,70K |
| 2026-09-02 | $11,79 | +0,60 % | $11,74 | $11,82 | $11,53 | 1,05M |
| 2026-09-01 | $11,72 | -2,17 % | $11,75 | $11,90 | $11,61 | 1,08M |
| 2026-08-31 | $11,98 | -0,33 % | $12,02 | $12,12 | $11,83 | 1,25M |
| 2026-08-28 | $12,02 | -2,12 % | $12,35 | $12,48 | $11,99 | 1,43M |
| 2026-08-27 | $12,28 | -1,29 % | $12,61 | $12,72 | $12,25 | 1,14M |
| 2026-08-26 | $12,44 | +1,06 % | $12,25 | $12,56 | $12,25 | 865,10K |
| 2026-08-25 | $12,31 | +2,50 % | $12,25 | $12,33 | $11,99 | 1,05M |
| 2026-08-24 | $12,01 | -3,69 % | $12,26 | $12,31 | $11,89 | 1,48M |
| 2026-08-21 | $12,47 | +0,81 % | $12,48 | $12,64 | $12,23 | 1,17M |
| 2026-08-20 | $12,37 | -1,51 % | $12,47 | $12,64 | $12,28 | 1,72M |
| 2026-08-19 | $12,56 | -1,34 % | $12,90 | $12,98 | $12,53 | 2,15M |
| 2026-08-18 | $12,73 | -5,21 % | $12,93 | $13,31 | $12,69 | 1,52M |
| 2026-08-17 | $13,43 | -3,52 % | $13,84 | $13,84 | $13,41 | 1,38M |
| 2026-08-14 | $13,92 | +6,42 % | $13,18 | $13,98 | $13,18 | 2,74M |
| 2026-08-13 | $13,08 | +9,00 % | $14,48 | $15,06 | $12,76 | 6,88M |
| 2026-08-12 | $12,00 | +4,80 % | $11,86 | $12,10 | $11,72 | 3,02M |
| 2026-08-11 | $11,45 | -1,29 % | $11,80 | $11,88 | $11,38 | 1,47M |
| 2026-08-10 | $11,60 | -2,03 % | $11,89 | $11,94 | $11,59 | 1,15M |
| 2026-08-07 | $11,84 | +1,37 % | $11,90 | $11,96 | $11,68 | 760,90K |
| 2026-08-06 | $11,68 | -2,50 % | $11,86 | $12,16 | $11,63 | 874,00K |
| 2026-08-05 | $11,98 | -3,15 % | $12,21 | $12,26 | $11,87 | 1,44M |
| 2026-08-04 | $12,37 | +4,83 % | $12,18 | $12,54 | $12,11 | 1,25M |
| 2026-08-03 | $11,80 | +2,16 % | $11,50 | $11,83 | $11,43 | 1,06M |
| 2026-07-31 | $11,55 | +2,94 % | $11,45 | $11,67 | $11,22 | 1,16M |
| 2026-07-30 | $11,22 | +5,85 % | $11,01 | $11,26 | $10,93 | 1,04M |
| 2026-07-29 | $10,60 | -4,16 % | $10,99 | $11,15 | $10,45 | 1,33M |
| 2026-07-28 | $11,06 | -2,56 % | $11,05 | $11,09 | $10,54 | 1,46M |
| 2026-07-27 | $11,35 | +1,43 % | $11,39 | $11,44 | $10,79 | 1,79M |
| 2026-07-24 | $11,19 | -3,53 % | $11,61 | $11,62 | $11,09 | 1,39M |
| 2026-07-23 | $11,60 | -3,33 % | $11,81 | $12,01 | $11,44 | 1,39M |
| 2026-07-22 | $12,00 | -3,77 % | $12,26 | $12,38 | $11,94 | 1,09M |
| 2026-07-21 | $12,47 | +3,66 % | $12,33 | $12,49 | $12,21 | 1,27M |
| 2026-07-20 | $12,03 | 0,00 % | $12,22 | $12,31 | $11,90 | 1,27M |
| 2026-07-17 | $12,03 | -1,39 % | $11,89 | $12,43 | $11,75 | 1,42M |
| 2026-07-16 | $12,20 | -6,08 % | $12,73 | $12,81 | $12,11 | 2,31M |
| 2026-07-15 | $12,99 | -4,97 % | $13,88 | $13,88 | $12,66 | 1,26M |
| 2026-07-14 | $13,67 | 0,00 % | $13,84 | $13,96 | $13,50 | 1,27M |
| 2026-07-13 | $13,67 | -2,70 % | $13,75 | $13,94 | $13,47 | 1,88M |
| 2026-07-10 | $14,05 | -0,64 % | $13,95 | $14,17 | $13,89 | 1,03M |
| 2026-07-09 | $14,14 | +2,99 % | $14,11 | $14,33 | $13,97 | 1,07M |
| 2026-07-08 | $13,73 | +2,23 % | $13,26 | $13,76 | $13,17 | 1,58M |
| 2026-07-07 | $13,43 | -3,73 % | $13,64 | $13,88 | $13,21 | 1,87M |
| 2026-07-06 | $13,95 | -0,85 % | $14,24 | $14,58 | $13,87 | 1,76M |
| 2026-07-02 | $14,07 | -10,84 % | $15,78 | $15,80 | $13,78 | 2,92M |
| 2026-07-01 | $15,78 | -3,37 % | $15,99 | $16,27 | $15,62 | 2,01M |
| 2026-06-30 | $16,33 | +3,62 % | $15,61 | $16,49 | $15,53 | 2,83M |
| 2026-06-29 | $15,76 | +5,77 % | $14,95 | $15,79 | $14,61 | 2,61M |
| 2026-06-26 | $14,90 | +0,34 % | $14,52 | $15,14 | $14,24 | 5,87M |
| 2026-06-25 | $14,85 | +2,13 % | $14,78 | $15,06 | $14,27 | 1,70M |
| 2026-06-24 | $14,54 | -0,82 % | $14,70 | $14,88 | $14,30 | 1,34M |
| 2026-06-23 | $14,66 | -2,01 % | $14,52 | $14,87 | $14,15 | 2,55M |
| 2026-06-22 | $14,96 | -0,80 % | $15,08 | $15,38 | $14,83 | 2,53M |
| 2026-06-18 | $15,08 | +1,55 % | $15,39 | $15,39 | $14,89 | 3,71M |
| 2026-06-17 | $14,85 | +0,34 % | $15,17 | $15,45 | $14,81 | 3,05M |
| 2026-06-16 | $14,80 | -1,79 % | $15,09 | $15,26 | $14,63 | 1,53M |
| 2026-06-15 | $15,07 | +0,94 % | $15,51 | $15,57 | $14,90 | 2,36M |
| 2026-06-12 | $14,93 | +2,89 % | $14,51 | $15,12 | $14,27 | 2,06M |
| 2026-06-11 | $14,51 | +7,48 % | $13,74 | $14,54 | $13,62 | 2,92M |
| 2026-06-10 | $13,50 | +0,67 % | $13,38 | $13,99 | $13,38 | 2,07M |
| 2026-06-09 | $13,41 | -4,83 % | $14,15 | $14,31 | $13,01 | 3,28M |
| 2026-06-08 | $14,09 | +6,18 % | $13,70 | $14,35 | $13,42 | 2,85M |
| 2026-06-05 | $13,27 | -9,17 % | $14,36 | $14,59 | $13,21 | 3,74M |
| 2026-06-04 | $14,61 | -0,34 % | $14,41 | $14,66 | $14,06 | 3,95M |
| 2026-06-03 | $14,66 | -5,91 % | $15,35 | $15,57 | $14,58 | 4,57M |
| 2026-06-02 | $15,58 | -1,45 % | $15,85 | $16,38 | $15,57 | 4,78M |
| 2026-06-01 | $15,81 | +4,63 % | $15,25 | $15,89 | $15,15 | 5,21M |
| 2026-05-29 | $15,11 | -11,12 % | $16,62 | $16,66 | $14,90 | 10,07M |
| 2026-05-28 | $17,00 | -0,64 % | $17,20 | $17,68 | $16,42 | 6,30M |
| 2026-05-27 | $17,11 | +1,24 % | $16,63 | $17,20 | $15,45 | 8,38M |
| 2026-05-26 | $16,90 | +11,18 % | $17,20 | $17,59 | $15,82 | 18,71M |