Holen Sie sich die Stockscreener-App
9.22
1.21%
0.11
Handel nachbörslich:
9.25
0.03
+0.33%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $9.34 | $9.14 | $0.195 | 1,033,026.0 | +1.21% |
| 2025-08-12 | $9.15 | $8.81 | $0.345 | 801,222.0 | +4.11% |
| 2025-08-11 | $9.02 | $8.67 | $0.345 | 1,222,559.0 | -1.80% |
| 2025-08-08 | $8.96 | $8.70 | $0.259 | 976,964.0 | +1.95% |
| 2025-08-07 | $8.87 | $8.66 | $0.205 | 1,051,953.0 | +0.46% |
| 2025-08-06 | $8.79 | $8.50 | $0.29 | 1,205,923.0 | -0.34% |
| 2025-08-05 | $8.81 | $8.60 | $0.215 | 1,116,239.0 | +1.16% |
| 2025-08-04 | $8.65 | $8.40 | $0.25 | 851,883.0 | +3.35% |
| 2025-08-01 | $8.52 | $8.25 | $0.27 | 1,691,814.0 | -1.88% |
| 2025-07-31 | $8.98 | $8.47 | $0.505 | 1,480,299.0 | -5.34% |
| 2025-07-30 | $9.14 | $8.63 | $0.51 | 1,458,798.0 | +3.10% |
| 2025-07-29 | $8.86 | $7.80 | $1.06 | 2,897,373.0 | -4.60% |
| 2025-07-28 | $9.19 | $8.99 | $0.20 | 2,280,741.0 | +1.56% |
| 2025-07-25 | $9.00 | $8.86 | $0.14 | 951,178.0 | +1.24% |
| 2025-07-24 | $9.04 | $8.82 | $0.22 | 926,460.0 | -1.88% |
| 2025-07-23 | $9.11 | $9.05 | $0.06 | 500,207.0 | -1.74% |
| 2025-07-22 | $9.29 | $9.14 | $0.145 | 948,972.0 | -0.11% |
| 2025-07-21 | $9.35 | $9.21 | $0.135 | 800,002.0 | -0.22% |
| 2025-07-18 | $9.47 | $9.23 | $0.235 | 860,292.0 | -0.96% |
| 2025-07-17 | $9.40 | $9.14 | $0.26 | 1,245,506.0 | +2.41% |
| 2025-07-16 | $9.15 | $8.95 | $0.1998 | 982,735.0 | +1.22% |
| 2025-07-15 | $9.39 | $8.91 | $0.48 | 1,359,346.0 | -2.49% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $9.34 | $8.25 | $1.09 | 10,984,609.0 | +8.34% |
| 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% |
0.48%
1.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):