Harley-Davidson, Inc. HOG
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$24,42-0,02 (-0,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $24,43 | -1,57 % | $25,11 | $25,23 | $24,31 | 1,88M |
| 2026-09-29 | $24,82 | +0,61 % | $24,52 | $24,83 | $24,18 | 2,15M |
| 2026-09-28 | $24,67 | -3,06 % | $25,33 | $25,35 | $24,54 | 1,75M |
| 2026-09-25 | $25,45 | -0,27 % | $25,63 | $25,72 | $25,17 | 2,30M |
| 2026-09-24 | $25,52 | -1,77 % | $25,97 | $26,14 | $25,14 | 2,24M |
| 2026-09-23 | $25,98 | -0,19 % | $25,78 | $26,02 | $25,36 | 1,97M |
| 2026-09-22 | $26,03 | -0,69 % | $26,57 | $27,00 | $26,00 | 1,58M |
| 2026-09-21 | $26,21 | +1,08 % | $25,66 | $26,39 | $25,16 | 1,31M |
| 2026-09-18 | $25,93 | -2,15 % | $26,38 | $26,63 | $25,59 | 2,94M |
| 2026-09-17 | $26,50 | -1,27 % | $26,91 | $27,21 | $26,25 | 1,76M |
| 2026-09-16 | $26,84 | -2,65 % | $27,54 | $27,73 | $26,61 | 2,03M |
| 2026-09-15 | $27,57 | -0,07 % | $27,48 | $27,82 | $27,26 | 1,36M |
| 2026-09-14 | $27,59 | -1,00 % | $28,00 | $28,22 | $27,55 | 2,10M |
| 2026-09-11 | $27,87 | +3,38 % | $27,51 | $27,93 | $27,24 | 1,49M |
| 2026-09-10 | $26,96 | +1,09 % | $26,68 | $26,98 | $26,22 | 1,49M |
| 2026-09-09 | $26,67 | -1,88 % | $27,30 | $27,47 | $26,60 | 1,27M |
| 2026-09-08 | $27,18 | -3,96 % | $28,38 | $28,39 | $27,07 | 1,42M |
| 2026-09-04 | $28,30 | +2,28 % | $27,49 | $28,86 | $27,49 | 1,30M |
| 2026-09-03 | $27,67 | -0,50 % | $28,00 | $28,65 | $27,17 | 1,75M |
| 2026-09-02 | $27,81 | +2,43 % | $27,18 | $27,95 | $26,96 | 1,46M |
| 2026-09-01 | $27,15 | -1,63 % | $27,46 | $27,97 | $27,12 | 1,66M |
| 2026-08-31 | $27,60 | -1,78 % | $27,88 | $27,90 | $27,32 | 1,59M |
| 2026-08-28 | $28,10 | +0,93 % | $28,26 | $28,35 | $27,62 | 1,15M |
| 2026-08-27 | $27,84 | -0,04 % | $28,25 | $28,27 | $27,64 | 1,59M |
| 2026-08-26 | $27,85 | +1,31 % | $27,62 | $27,97 | $27,29 | 1,80M |
| 2026-08-25 | $27,49 | -2,83 % | $28,35 | $28,39 | $27,26 | 2,03M |
| 2026-08-24 | $28,29 | +0,32 % | $28,29 | $28,48 | $28,02 | 2,23M |
| 2026-08-21 | $28,20 | +2,06 % | $27,84 | $28,65 | $27,84 | 2,11M |
| 2026-08-20 | $27,63 | -0,11 % | $27,41 | $27,66 | $27,28 | 1,26M |
| 2026-08-19 | $27,66 | +1,58 % | $27,20 | $27,90 | $27,20 | 1,39M |
| 2026-08-18 | $27,23 | +0,74 % | $27,13 | $27,72 | $26,79 | 2,48M |
| 2026-08-17 | $27,03 | -2,70 % | $27,90 | $28,00 | $26,90 | 1,87M |
| 2026-08-14 | $27,78 | -0,25 % | $28,12 | $28,18 | $27,67 | 2,16M |
| 2026-08-13 | $27,85 | +7,24 % | $26,02 | $27,95 | $26,02 | 3,61M |
| 2026-08-12 | $25,97 | -2,81 % | $26,88 | $26,99 | $25,78 | 1,62M |
| 2026-08-11 | $26,72 | +2,41 % | $26,09 | $27,15 | $25,90 | 1,67M |
| 2026-08-10 | $26,09 | +0,31 % | $25,82 | $26,10 | $25,59 | 1,06M |
| 2026-08-07 | $26,01 | +1,21 % | $25,88 | $26,30 | $25,76 | 1,12M |
| 2026-08-06 | $25,70 | -1,87 % | $26,57 | $26,57 | $25,55 | 1,37M |
| 2026-08-05 | $26,19 | -1,21 % | $26,55 | $26,74 | $26,07 | 2,15M |
| 2026-08-04 | $26,51 | +4,74 % | $26,11 | $26,95 | $25,87 | 2,78M |
| 2026-08-03 | $25,31 | +3,14 % | $24,77 | $25,42 | $24,70 | 2,60M |
| 2026-07-31 | $24,54 | -0,41 % | $24,66 | $24,92 | $24,19 | 1,66M |
| 2026-07-30 | $24,64 | -0,77 % | $24,80 | $24,95 | $24,33 | 1,69M |
| 2026-07-29 | $24,83 | -1,82 % | $25,44 | $25,71 | $24,43 | 3,00M |
| 2026-07-28 | $25,29 | +2,02 % | $24,53 | $25,64 | $24,45 | 3,25M |
| 2026-07-27 | $24,79 | -2,75 % | $25,69 | $25,85 | $24,58 | 3,33M |
| 2026-07-24 | $25,49 | -3,88 % | $26,33 | $26,40 | $25,41 | 3,21M |
| 2026-07-23 | $26,52 | -3,98 % | $27,46 | $27,95 | $25,59 | 4,84M |
| 2026-07-22 | $27,62 | -2,92 % | $28,43 | $28,77 | $27,38 | 3,10M |
| 2026-07-21 | $28,45 | +2,26 % | $27,65 | $28,49 | $27,29 | 4,71M |
| 2026-07-20 | $27,82 | +4,67 % | $27,49 | $28,04 | $26,96 | 5,27M |
| 2026-07-17 | $26,58 | -0,86 % | $26,57 | $27,22 | $26,30 | 2,15M |
| 2026-07-16 | $26,81 | +3,31 % | $26,18 | $26,87 | $26,02 | 2,32M |
| 2026-07-15 | $25,95 | +3,47 % | $25,18 | $26,13 | $24,96 | 2,07M |
| 2026-07-14 | $25,08 | -1,22 % | $25,44 | $25,60 | $24,89 | 1,48M |
| 2026-07-13 | $25,39 | +0,99 % | $25,60 | $26,37 | $25,36 | 2,18M |
| 2026-07-10 | $25,14 | +1,17 % | $25,17 | $25,85 | $25,06 | 2,03M |
| 2026-07-09 | $24,85 | -2,01 % | $25,22 | $25,53 | $24,78 | 1,47M |
| 2026-07-08 | $25,36 | -2,05 % | $26,22 | $26,28 | $25,18 | 2,27M |
| 2026-07-07 | $25,89 | +2,25 % | $25,35 | $26,01 | $25,26 | 1,96M |
| 2026-07-06 | $25,32 | +1,44 % | $25,00 | $25,43 | $24,61 | 2,19M |
| 2026-07-02 | $24,96 | +3,35 % | $24,41 | $25,22 | $24,17 | 2,15M |
| 2026-07-01 | $24,15 | -1,27 % | $24,44 | $24,45 | $24,00 | 2,35M |
| 2026-06-30 | $24,46 | +0,95 % | $24,18 | $24,64 | $23,99 | 2,39M |
| 2026-06-29 | $24,23 | -3,81 % | $25,00 | $25,19 | $24,09 | 3,01M |
| 2026-06-26 | $25,19 | -1,06 % | $25,31 | $25,95 | $25,03 | 14,39M |
| 2026-06-25 | $25,46 | -0,35 % | $25,70 | $26,50 | $25,25 | 1,67M |
| 2026-06-24 | $25,55 | -0,12 % | $25,69 | $26,00 | $25,47 | 1,82M |
| 2026-06-23 | $25,58 | +3,60 % | $24,52 | $25,94 | $24,51 | 3,35M |
| 2026-06-22 | $24,69 | -3,82 % | $25,36 | $25,66 | $24,64 | 3,06M |
| 2026-06-18 | $25,67 | +1,02 % | $25,39 | $25,87 | $25,10 | 5,01M |
| 2026-06-17 | $25,41 | -0,82 % | $25,53 | $26,23 | $25,12 | 2,24M |
| 2026-06-16 | $25,62 | -1,73 % | $25,97 | $26,21 | $25,60 | 1,63M |
| 2026-06-15 | $26,07 | +1,68 % | $26,21 | $26,47 | $25,89 | 1,90M |
| 2026-06-12 | $25,64 | -0,39 % | $26,00 | $26,03 | $25,47 | 1,71M |
| 2026-06-11 | $25,74 | +5,41 % | $24,63 | $25,89 | $24,34 | 2,46M |
| 2026-06-10 | $24,42 | -4,20 % | $25,36 | $25,87 | $24,36 | 4,27M |
| 2026-06-09 | $25,49 | +2,33 % | $25,04 | $25,88 | $24,87 | 1,90M |
| 2026-06-08 | $24,91 | +1,71 % | $24,22 | $25,21 | $24,05 | 1,82M |
| 2026-06-05 | $24,49 | +0,57 % | $24,18 | $24,77 | $24,07 | 2,31M |
| 2026-06-04 | $24,35 | +0,41 % | $24,37 | $24,75 | $24,25 | 1,55M |
| 2026-06-03 | $24,25 | -1,54 % | $24,60 | $24,84 | $23,78 | 2,83M |
| 2026-06-02 | $24,63 | +1,15 % | $24,39 | $24,79 | $24,30 | 2,06M |
| 2026-06-01 | $24,35 | +0,70 % | $23,82 | $24,64 | $23,82 | 2,00M |
| 2026-05-29 | $24,18 | +0,29 % | $24,11 | $24,38 | $23,96 | 1,74M |
| 2026-05-28 | $24,11 | -0,17 % | $23,95 | $24,20 | $23,71 | 1,69M |
| 2026-05-27 | $24,15 | +4,05 % | $23,47 | $24,35 | $23,44 | 2,08M |
| 2026-05-26 | $23,21 | -2,19 % | $23,77 | $23,80 | $23,20 | 2,54M |
| 2026-05-22 | $23,73 | +2,28 % | $23,26 | $24,17 | $23,26 | 2,50M |