Holen Sie sich die Stockscreener-App
9.38
0.21%
-0.02
Vorhandelsmarkt:
9.53
0.15
+1.60%
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 |
|---|---|---|---|---|---|
| 2026-03-27 | $9.67 | $9.33 | $0.34 | 970,163.0 | -0.21% |
| 2026-03-26 | $9.56 | $9.37 | $0.19 | 694,362.0 | -1.16% |
| 2026-03-25 | $9.59 | $9.38 | $0.21 | 717,595.0 | +2.04% |
| 2026-03-24 | $9.47 | $9.10 | $0.37 | 1,019,981.0 | +0.65% |
| 2026-03-23 | $9.36 | $9.06 | $0.30 | 1,114,393.0 | +2.89% |
| 2026-03-20 | $9.33 | $8.86 | $0.47 | 2,304,314.0 | -2.81% |
| 2026-03-19 | $9.54 | $9.20 | $0.345 | 1,154,856.0 | -0.86% |
| 2026-03-18 | $9.69 | $9.32 | $0.3698 | 1,087,474.0 | -2.10% |
| 2026-03-17 | $9.67 | $9.45 | $0.22 | 808,233.0 | +0.63% |
| 2026-03-16 | $9.59 | $9.37 | $0.22 | 750,480.0 | +1.83% |
| 2026-03-13 | $9.52 | $9.18 | $0.345 | 942,893.0 | -0.64% |
| 2026-03-12 | $9.45 | $9.00 | $0.45 | 1,359,875.0 | +0.32% |
| 2026-03-11 | $9.52 | $9.28 | $0.24 | 602,246.0 | -1.48% |
| 2026-03-10 | $9.63 | $9.36 | $0.27 | 839,086.0 | -0.32% |
| 2026-03-09 | $9.54 | $8.91 | $0.6272 | 1,473,708.0 | +1.39% |
| 2026-03-06 | $9.87 | $9.30 | $0.565 | 1,056,678.0 | -5.54% |
| 2026-03-05 | $10.11 | $9.56 | $0.55 | 1,844,994.0 | -2.84% |
| 2026-03-04 | $10.32 | $10.02 | $0.31 | 862,072.0 | +0.10% |
| 2026-03-03 | $10.85 | $10.00 | $0.845 | 1,211,620.0 | -6.67% |
| 2026-03-02 | $11.06 | $10.29 | $0.77 | 1,790,605.0 | +2.92% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $11.06 | $8.86 | $2.20 | 23,575,791.0 | -11.76% |
| 2026-02 | $12.18 | $9.52 | $2.66 | 21,302,112.0 | +9.36% |
| 2026-01 | $10.62 | $9.27 | $1.35 | 19,387,845.0 | -1.72% |
Harmonic Inc-Aktien (HLIT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $10.79 | $9.35 | $1.45 | 22,525,273.0 | +4.08% |
| 2025-11 | $11.49 | $8.73 | $2.76 | 20,507,681.0 | -10.65% |
| 2025-10 | $10.87 | $9.70 | $1.17 | 17,047,798.0 | +5.11% |
| 2025-09 | $10.51 | $9.32 | $1.18 | 16,875,243.0 | +5.82% |
| 2025-08 | $9.81 | $8.25 | $1.56 | 23,753,268.0 | +13.04% |
| 2025-07 | $10.20 | $7.80 | $2.40 | 30,272,151.0 | -10.14% |
| 2025-06 | $9.74 | $8.67 | $1.07 | 18,644,693.0 | +4.99% |
| 2025-05 | $9.87 | $8.79 | $1.08 | 15,844,073.0 | +0.45% |
| 2025-04 | $9.74 | $7.91 | $1.83 | 24,912,518.0 | -6.36% |
| 2025-03 | $10.73 | $9.47 | $1.26 | 21,712,969.0 | -6.98% |
| 2025-02 | $11.51 | $8.42 | $3.09 | 32,971,502.0 | -8.60% |
| 2025-01 | $13.68 | $11.24 | $2.43 | 18,808,325.0 | -14.74% |
Harmonic Inc-Aktien (HLIT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.75 | $12.70 | $1.05 | 20,264,985.0 | +3.28% |
| 2024-11 | $12.84 | $10.82 | $2.02 | 19,940,941.0 | +15.60% |
| 2024-10 | $15.46 | $10.38 | $5.08 | 25,752,990.0 | -23.88% |
| 2024-09 | $14.78 | $13.05 | $1.73 | 23,407,327.0 | +0.83% |
| 2024-08 | $14.80 | $12.86 | $1.94 | 19,405,601.0 | -1.43% |
| 2024-07 | $15.31 | $11.70 | $3.61 | 30,984,145.0 | +24.55% |
| 2024-06 | $12.43 | $10.97 | $1.46 | 17,644,755.0 | -3.76% |
| 2024-05 | $12.27 | $10.60 | $1.67 | 26,518,443.0 | +13.87% |
| 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% |
0.87%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):