Holen Sie sich die Stockscreener-App
22.44
2.61%
0.57
Vorhandelsmarkt:
22.60
0.16
+0.71%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $22.77 | $21.91 | $0.86 | 2,948,262.0 | +2.61% |
| 2025-12-09 | $22.73 | $21.82 | $0.915 | 3,120,479.0 | -2.84% |
| 2025-12-08 | $23.19 | $22.43 | $0.766 | 3,810,836.0 | -3.64% |
| 2025-12-05 | $23.86 | $23.29 | $0.57 | 2,544,248.0 | -1.56% |
| 2025-12-04 | $24.70 | $23.64 | $1.06 | 2,495,441.0 | -2.87% |
| 2025-12-03 | $24.98 | $24.22 | $0.76 | 1,724,096.0 | +0.91% |
| 2025-12-02 | $24.33 | $23.62 | $0.709 | 1,582,644.0 | +0.12% |
| 2025-12-01 | $24.53 | $24.05 | $0.485 | 2,302,476.0 | -1.27% |
| 2025-11-28 | $24.61 | $24.07 | $0.535 | 808,238.0 | +0.37% |
| 2025-11-26 | $24.70 | $24.01 | $0.69 | 1,566,567.0 | +0.83% |
| 2025-11-25 | $24.36 | $23.85 | $0.515 | 1,839,957.0 | +0.83% |
| 2025-11-24 | $24.45 | $23.29 | $1.16 | 2,492,462.0 | +2.39% |
| 2025-11-21 | $23.46 | $22.36 | $1.10 | 5,325,911.0 | +5.25% |
| 2025-11-20 | $23.39 | $22.17 | $1.22 | 4,010,899.0 | -3.01% |
| 2025-11-19 | $24.08 | $22.87 | $1.21 | 2,325,297.0 | -3.33% |
| 2025-11-18 | $24.05 | $23.56 | $0.4868 | 1,818,642.0 | -0.59% |
| 2025-11-17 | $24.65 | $23.67 | $0.98 | 2,259,528.0 | -3.32% |
| 2025-11-14 | $24.86 | $24.48 | $0.375 | 1,691,116.0 | -0.40% |
| 2025-11-13 | $25.42 | $24.66 | $0.76 | 1,712,590.0 | -1.55% |
| 2025-11-12 | $25.65 | $25.00 | $0.655 | 1,512,831.0 | -0.51% |
| 2025-11-11 | $25.68 | $25.12 | $0.56 | 1,491,740.0 | +0.36% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.98 | $21.82 | $3.16 | 23,476,744.0 | -8.37% |
| 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% |
Harley Davidson Inc-Aktien (HOG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $37.45 | $29.75 | $7.70 | 28,938,497.0 | +22.84% |
| 2023-11 | $30.79 | $26.35 | $4.44 | 27,574,921.0 | +11.69% |
| 2023-10 | $33.30 | $25.43 | $7.86 | 37,423,892.0 | -18.78% |
| 2023-09 | $35.16 | $31.77 | $3.39 | 23,857,853.0 | -2.04% |
| 2023-08 | $38.70 | $32.33 | $6.37 | 25,206,157.0 | -12.59% |
| 2023-07 | $40.29 | $34.49 | $5.80 | 38,560,223.0 | +9.66% |
| 2023-06 | $35.54 | $30.91 | $4.63 | 33,524,416.0 | +13.18% |
| 2023-05 | $37.43 | $30.85 | $6.58 | 39,351,276.0 | -16.15% |
| 2023-04 | $38.84 | $33.80 | $5.05 | 37,581,909.0 | -2.29% |
| 2023-03 | $48.23 | $35.15 | $13.09 | 52,707,424.0 | -20.15% |
| 2023-02 | $51.77 | $45.18 | $6.59 | 26,754,141.0 | +3.30% |
| 2023-01 | $46.05 | $40.88 | $5.17 | 26,816,912.0 | +10.65% |
4.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):