Holen Sie sich die Stockscreener-App
25.42
7.53%
1.78
Vorhandelsmarkt:
25.57
0.15
+0.59%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt HOG?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Harley Davidson Inc-Aktien (HOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-08 | $25.44 | $23.69 | $1.75 | 3,467,269.0 | +7.53% |
| 2026-05-07 | $24.43 | $23.56 | $0.87 | 3,300,294.0 | -0.84% |
| 2026-05-06 | $25.78 | $23.73 | $2.05 | 5,048,005.0 | -5.06% |
| 2026-05-05 | $25.12 | $23.01 | $2.11 | 6,449,456.0 | +8.19% |
| 2026-05-04 | $24.44 | $23.08 | $1.36 | 4,373,774.0 | -5.19% |
| 2026-05-01 | $24.59 | $23.84 | $0.75 | 2,764,979.0 | +2.47% |
| 2026-04-30 | $24.27 | $23.45 | $0.81 | 2,724,287.0 | +1.14% |
| 2026-04-29 | $23.71 | $23.34 | $0.37 | 2,680,033.0 | +0.90% |
| 2026-04-28 | $23.73 | $22.83 | $0.90 | 2,627,385.0 | +1.92% |
| 2026-04-27 | $23.44 | $22.50 | $0.94 | 2,894,577.0 | -0.61% |
| 2026-04-24 | $23.49 | $23.05 | $0.44 | 4,056,856.0 | -1.15% |
| 2026-04-23 | $23.61 | $23.09 | $0.52 | 2,468,094.0 | +1.96% |
| 2026-04-22 | $24.13 | $22.73 | $1.40 | 3,061,992.0 | -5.52% |
| 2026-04-21 | $24.68 | $24.09 | $0.585 | 2,526,580.0 | +1.34% |
| 2026-04-20 | $24.09 | $23.26 | $0.835 | 3,073,742.0 | +1.96% |
| 2026-04-17 | $23.91 | $22.57 | $1.35 | 4,098,282.0 | +4.68% |
| 2026-04-16 | $23.16 | $22.30 | $0.8647 | 3,318,630.0 | -1.84% |
| 2026-04-15 | $23.26 | $22.61 | $0.65 | 3,963,623.0 | -1.34% |
| 2026-04-14 | $23.31 | $22.80 | $0.51 | 3,223,483.0 | +1.22% |
| 2026-04-13 | $23.01 | $22.17 | $0.84 | 2,726,324.0 | +0.44% |
Harley Davidson Inc-Aktien (HOG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Harley Davidson Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HOG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Harley Davidson Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Harley Davidson Inc-Aktien (HOG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $25.78 | $23.01 | $2.77 | 28,871,046.0 | +6.40% |
| 2026-04 | $24.68 | $20.01 | $4.67 | 65,882,730.0 | +18.15% |
| 2026-03 | $20.44 | $17.09 | $3.35 | 89,414,683.0 | +12.33% |
| 2026-02 | $21.34 | $17.93 | $3.41 | 75,233,927.0 | -9.09% |
| 2026-01 | $21.58 | $19.44 | $2.14 | 56,989,929.0 | -3.37% |
Harley Davidson Inc-Aktien (HOG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.98 | $20.51 | $4.47 | 57,392,976.0 | -14.99% |
| 2025-11 | $27.19 | $22.17 | $5.02 | 45,495,847.0 | -9.23% |
| 2025-10 | $29.22 | $25.82 | $3.40 | 32,015,062.0 | -3.30% |
| 2025-09 | $31.25 | $27.76 | $3.49 | 37,059,880.0 | -4.19% |
| 2025-08 | $29.34 | $23.41 | $5.93 | 40,210,233.0 | +19.69% |
| 2025-07 | $28.55 | $22.85 | $5.70 | 46,326,566.0 | +3.09% |
| 2025-06 | $25.66 | $22.89 | $2.77 | 31,905,760.0 | -2.52% |
| 2025-05 | $26.68 | $22.81 | $3.87 | 42,744,439.0 | +7.98% |
| 2025-04 | $25.66 | $20.45 | $5.21 | 55,439,312.0 | -11.21% |
| 2025-03 | $27.98 | $23.81 | $4.18 | 53,525,280.0 | -1.98% |
| 2025-02 | $27.60 | $25.25 | $2.35 | 47,825,360.0 | -4.80% |
| 2025-01 | $31.03 | $27.01 | $4.02 | 36,823,734.0 | -10.19% |
Harley Davidson Inc-Aktien (HOG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.37 | $29.46 | $4.91 | 25,468,023.0 | -11.72% |
| 2024-11 | $35.21 | $31.32 | $3.89 | 25,478,895.0 | +5.26% |
| 2024-10 | $38.43 | $31.44 | $6.99 | 42,101,566.0 | -17.08% |
| 2024-09 | $39.93 | $34.28 | $5.65 | 36,068,065.0 | +2.91% |
| 2024-08 | $38.63 | $33.50 | $5.13 | 30,030,328.0 | -0.16% |
| 2024-07 | $38.80 | $31.65 | $7.15 | 42,339,134.0 | +11.81% |
| 2024-06 | $36.97 | $31.96 | $5.01 | 29,061,885.0 | -6.52% |
| 2024-05 | $36.72 | $32.75 | $3.97 | 31,982,215.0 | +4.33% |
| 2024-04 | $43.89 | $32.21 | $11.68 | 49,840,747.0 | -21.38% |
| 2024-03 | $44.16 | $35.09 | $9.07 | 38,817,956.0 | +20.60% |
| 2024-02 | $38.12 | $32.56 | $5.55 | 34,711,143.0 | +11.77% |
| 2024-01 | $36.96 | $32.36 | $4.60 | 25,737,927.0 | -11.92% |
2.05%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):