Holen Sie sich die Stockscreener-App
11.63
0.34%
-0.04
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt HLIT?
Forum
Prognose
Aktiensplit
Harmonic, Inc.-Aktien (HLIT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $11.72 | $11.52 | $0.205 | 1,014,360.0 | -0.34% |
| 2024-05-16 | $11.75 | $11.32 | $0.43 | 1,335,259.0 | +3.27% |
| 2024-05-15 | $11.41 | $11.08 | $0.33 | 1,138,161.0 | -0.79% |
| 2024-05-14 | $11.62 | $11.37 | $0.245 | 1,085,557.0 | +0.26% |
| 2024-05-13 | $11.54 | $11.28 | $0.26 | 942,607.0 | -0.26% |
| 2024-05-10 | $11.40 | $11.16 | $0.245 | 1,045,309.0 | +0.35% |
| 2024-05-09 | $11.40 | $11.01 | $0.395 | 1,376,975.0 | +3.56% |
| 2024-05-08 | $11.05 | $10.71 | $0.34 | 998,849.0 | +1.01% |
| 2024-05-07 | $10.98 | $10.81 | $0.175 | 1,245,175.0 | +0.09% |
| 2024-05-06 | $11.16 | $10.78 | $0.38 | 1,068,379.0 | -1.09% |
| 2024-05-03 | $11.30 | $10.91 | $0.39 | 1,946,280.0 | -1.26% |
| 2024-05-02 | $11.21 | $10.81 | $0.3938 | 1,988,365.0 | +0.09% |
| 2024-05-01 | $11.40 | $10.60 | $0.80 | 3,064,497.0 | +3.26% |
| 2024-04-30 | $12.11 | $10.50 | $1.61 | 6,965,878.0 | +14.26% |
| 2024-04-29 | $9.53 | $9.16 | $0.365 | 2,293,932.0 | +2.17% |
| 2024-04-26 | $9.55 | $9.10 | $0.45 | 7,516,898.0 | +0.00% |
| 2024-04-25 | $9.36 | $9.12 | $0.23 | 2,759,241.0 | -2.44% |
| 2024-04-24 | $9.60 | $9.33 | $0.27 | 1,494,625.0 | -1.57% |
| 2024-04-23 | $9.83 | $9.53 | $0.30 | 1,597,740.0 | -1.24% |
| 2024-04-22 | $9.80 | $9.53 | $0.28 | 1,862,947.0 | +0.21% |
| 2024-04-19 | $10.02 | $9.62 | $0.40 | 1,784,773.0 | -3.10% |
| 2024-04-18 | $10.12 | $9.93 | $0.19 | 1,692,808.0 | -0.40% |
Harmonic, Inc.-Aktien (HLIT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Harmonic, Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HLIT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Harmonic, Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Harmonic, Inc.-Aktien (HLIT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $11.75 | $10.60 | $1.15 | 19,264,133.0 | +8.29% |
| 2024-04 | $13.68 | $9.10 | $4.58 | 58,010,117.0 | -20.09% |
| 2024-03 | $13.84 | $12.32 | $1.52 | 21,936,440.0 | +2.36% |
| 2024-02 | $14.18 | $11.79 | $2.39 | 41,651,180.0 | +12.22% |
| 2024-01 | $13.35 | $11.07 | $2.28 | 49,471,759.0 | -10.28% |
Harmonic, Inc.-Aktien (HLIT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.15 | $9.75 | $3.40 | 44,417,275.0 | +17.90% |
| 2023-11 | $11.46 | $10.22 | $1.23 | 27,798,256.0 | +2.50% |
| 2023-10 | $11.26 | $8.80 | $2.46 | 57,753,461.0 | +12.05% |
| 2023-09 | $10.78 | $9.35 | $1.43 | 28,763,283.0 | -9.83% |
| 2023-08 | $12.01 | $9.96 | $2.05 | 55,552,642.0 | -28.42% |
| 2023-07 | $16.39 | $14.77 | $1.62 | 21,013,984.0 | -7.73% |
| 2023-06 | $18.43 | $15.92 | $2.51 | 29,856,913.0 | -8.18% |
| 2023-05 | $17.77 | $13.31 | $4.46 | 29,748,456.0 | +24.98% |
| 2023-04 | $15.99 | $13.49 | $2.50 | 27,899,710.0 | -3.43% |
| 2023-03 | $14.75 | $11.95 | $2.80 | 32,652,950.0 | +10.61% |
| 2023-02 | $15.19 | $12.96 | $2.23 | 21,669,248.0 | +0.15% |
| 2023-01 | $15.59 | $12.85 | $2.74 | 28,489,123.0 | +0.53% |
Harmonic, Inc.-Aktien (HLIT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $15.37 | $12.87 | $2.50 | 28,584,145.0 | -14.60% |
| 2022-11 | $15.80 | $12.90 | $2.90 | 37,409,976.0 | -0.71% |
| 2022-10 | $15.79 | $12.73 | $3.06 | 42,541,811.0 | +18.21% |
| 2022-09 | $13.32 | $10.60 | $2.72 | 29,503,653.0 | +16.07% |
| 2022-08 | $11.74 | $10.69 | $1.05 | 18,196,795.0 | +3.11% |
| 2022-07 | $10.97 | $8.29 | $2.68 | 11,560,314.0 | +25.95% |
| 2022-06 | $10.32 | $8.28 | $2.04 | 13,449,440.0 | -9.97% |
| 2022-05 | $9.99 | $8.36 | $1.63 | 14,626,794.0 | +16.02% |
| 2022-04 | $9.52 | $8.25 | $1.27 | 11,568,568.0 | -10.66% |
| 2022-03 | $9.71 | $8.65 | $1.06 | 13,299,611.0 | -0.21% |
| 2022-02 | $9.90 | $8.44 | $1.46 | 23,232,747.0 | -13.48% |
| 2022-01 | $12.22 | $9.90 | $2.32 | 15,338,237.0 | -8.50% |
2.23%
0.71%
Kapitalisierung:
|
Volumen (24h):