10.40
price down icon2.26%   -0.24
 
loading

Harmonic Inc-Aktien (HLIT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-07 $10.74 $10.30 $0.4372 936,928.0 -2.26%
2025-10-06 $10.81 $10.49 $0.325 924,813.0 -0.47%
2025-10-03 $10.85 $10.60 $0.245 878,552.0 +0.85%
2025-10-02 $10.66 $10.41 $0.25 814,405.0 +0.00%
2025-10-01 $10.82 $10.17 $0.6462 1,627,641.0 +4.13%
2025-09-30 $10.20 $10.00 $0.20 719,461.0 +1.39%
2025-09-29 $10.14 $9.96 $0.178 764,786.0 -0.25%
2025-09-26 $10.10 $9.84 $0.26 479,207.0 +1.67%
2025-09-25 $9.94 $9.74 $0.20 493,130.0 +0.10%
2025-09-24 $10.20 $9.85 $0.355 683,267.0 -2.66%
2025-09-23 $10.39 $10.14 $0.2452 457,695.0 -1.26%
2025-09-22 $10.31 $10.17 $0.14 554,662.0 +0.78%
2025-09-19 $10.49 $10.16 $0.325 1,523,868.0 -2.67%
2025-09-18 $10.51 $10.13 $0.375 935,565.0 +4.59%
2025-09-17 $10.22 $9.95 $0.27 657,724.0 +0.40%
2025-09-16 $10.02 $9.88 $0.14 689,407.0 -0.10%
2025-09-15 $10.19 $9.91 $0.275 959,392.0 +0.91%
2025-09-12 $10.10 $9.78 $0.3241 704,169.0 -2.08%
2025-09-11 $10.19 $9.84 $0.35 1,040,844.0 +2.85%
2025-09-10 $9.96 $9.78 $0.185 522,702.0 -0.71%
2025-09-09 $9.99 $9.83 $0.165 578,194.0 -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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $10.85 $10.17 $0.675 6,119,267.0 +2.16%
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%

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%
$157.15
price down icon 2.15%
$296.64
price down icon 1.76%
$74.75
price up icon 2.54%
$151.48
price down icon 1.15%
$8.43
price up icon 0.12%
communication_equipment NOK
$5.07
price up icon 2.42%
Kapitalisierung:     |  Volumen (24h):