Holen Sie sich die Stockscreener-App
28.20
2.06%
0.57
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $28.65 | $27.84 | $0.81 | 2,110,210.0 | +2.06% |
| 2026-08-20 | $27.66 | $27.27 | $0.385 | 1,158,872.0 | -0.11% |
| 2026-08-19 | $27.90 | $27.20 | $0.6971 | 1,382,318.0 | +1.58% |
| 2026-08-18 | $27.71 | $26.79 | $0.93 | 2,479,835.0 | +0.74% |
| 2026-08-17 | $28.00 | $26.90 | $1.10 | 1,868,490.0 | -2.70% |
| 2026-08-14 | $28.18 | $27.67 | $0.51 | 2,161,446.0 | -0.25% |
| 2026-08-13 | $27.95 | $26.02 | $1.93 | 3,612,719.0 | +7.24% |
| 2026-08-12 | $26.99 | $25.78 | $1.21 | 1,615,208.0 | -2.81% |
| 2026-08-11 | $27.15 | $25.90 | $1.25 | 1,673,771.0 | +2.41% |
| 2026-08-10 | $26.10 | $25.59 | $0.51 | 1,061,910.0 | +0.31% |
| 2026-08-07 | $26.30 | $25.76 | $0.54 | 1,115,494.0 | +1.21% |
| 2026-08-06 | $26.57 | $25.55 | $1.02 | 1,370,114.0 | -1.87% |
| 2026-08-05 | $26.74 | $26.07 | $0.67 | 2,119,778.0 | -1.21% |
| 2026-08-04 | $26.95 | $25.87 | $1.07 | 2,755,817.0 | +4.74% |
| 2026-08-03 | $25.42 | $24.70 | $0.72 | 2,582,959.0 | +3.10% |
| 2026-07-31 | $24.92 | $24.19 | $0.73 | 1,275,746.0 | -0.37% |
| 2026-07-30 | $24.95 | $24.33 | $0.615 | 1,693,076.0 | -0.77% |
| 2026-07-29 | $25.71 | $24.43 | $1.28 | 3,000,061.0 | -1.82% |
| 2026-07-28 | $25.64 | $24.45 | $1.19 | 3,245,438.0 | +2.02% |
| 2026-07-27 | $25.85 | $24.58 | $1.27 | 3,326,326.0 | -2.75% |
| 2026-07-24 | $26.40 | $25.41 | $0.99 | 3,205,203.0 | -3.88% |
| 2026-07-23 | $27.95 | $25.59 | $2.37 | 4,843,238.0 | -3.98% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $28.65 | $24.70 | $3.95 | 31,179,151.0 | +14.87% |
| 2026-07 | $28.77 | $24.00 | $4.77 | 57,921,008.0 | +0.37% |
| 2026-06 | $26.50 | $23.77 | $2.73 | 63,072,786.0 | +1.16% |
| 2026-05 | $26.99 | $22.40 | $4.59 | 58,430,398.0 | +1.21% |
| 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% |
2.42%
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):