哈雷戴维森公司

HOG
🏛️ 德国 →
23.89
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23.94 23.96 23.89 23.89 0.0M
2025-09-25 24.41 24.44 24.00 24.00 0.0M
2025-09-24 24.29 24.34 24.27 24.34 0.0M
2025-09-23 24.19 24.23 24.16 24.16 0.0M
2025-09-22 23.90 24.20 23.68 24.20 0.0M
2025-09-19 25.09 25.09 24.99 24.99 0.0M
2025-09-18 25.14 25.21 25.11 25.21 0.0M
2025-09-17 25.18 25.27 25.18 25.27 0.0M
2025-09-16 25.17 25.17 24.83 24.83 0.0M
2025-09-15 25.50 25.50 25.24 25.24 0.0M
2025-09-12 25.95 25.95 25.92 25.92 0.0M
2025-09-11 25.53 25.53 25.38 25.38 0.0M
2025-09-10 26.11 26.12 26.03 26.03 0.0M
2025-09-09 26.22 26.23 25.92 25.92 0.0M
2025-09-08 25.60 25.61 25.54 25.54 0.0M
2025-09-05 25.71 25.85 25.57 25.57 0.0M
2025-09-04 25.01 25.02 25.00 25.00 0.0M
2025-09-03 24.92 24.96 24.86 24.86 0.0M
2025-09-02 24.69 24.96 24.30 24.30 0.0M
2025-09-01 24.63 24.66 24.63 24.65 0.0M
2025-08-29 24.47 24.48 24.44 24.44 0.0M
2025-08-28 24.95 24.97 24.81 24.81 0.0M
2025-08-27 24.56 24.90 24.43 24.90 0.0M
2025-08-26 24.61 24.61 24.55 24.55 0.0M
2025-08-25 24.28 24.88 24.23 24.88 0.0M
2025-08-22 23.17 23.21 23.10 23.10 0.0M
2025-08-21 23.29 23.29 23.07 23.07 0.0M
2025-08-20 23.85 23.85 23.59 23.59 0.0M
2025-08-19 23.53 24.21 23.50 24.21 0.0M
2025-08-18 23.23 23.85 23.10 23.73 0.0M
2025-08-15 23.64 23.64 23.42 23.42 0.0M
2025-08-14 23.29 23.70 22.87 22.87 0.0M
2025-08-13 21.48 21.75 21.31 21.75 0.0M
2025-08-12 20.69 20.72 20.68 20.72 0.0M
2025-08-11 20.64 20.85 20.64 20.85 0.0M
2025-08-08 20.65 20.66 20.62 20.62 0.0M
2025-08-07 20.61 20.72 20.60 20.72 0.0M
2025-08-06 20.66 20.69 20.53 20.53 0.0M
2025-08-05 20.47 20.74 20.39 20.39 0.0M
2025-08-04 21.01 21.01 20.69 20.82 0.0M
2025-08-01 21.19 21.40 20.61 20.63 0.0M
2025-07-31 22.58 23.01 22.45 22.59 0.0M
2025-07-30 19.71 23.87 19.58 23.56 0.0M
2025-07-29 20.55 20.87 20.51 20.53 0.0M
2025-07-28 21.15 21.27 21.00 21.00 0.0M
2025-07-25 20.42 20.61 20.39 20.61 0.0M
2025-07-24 21.27 21.27 21.09 21.09 0.0M
2025-07-23 20.86 20.86 20.79 20.79 0.0M
2025-07-22 20.03 20.53 20.02 20.53 0.0M
2025-07-21 20.14 20.21 20.13 20.14 0.0M
2025-07-18 20.56 20.56 20.15 20.15 0.0M
2025-07-17 20.47 20.47 20.41 20.41 0.0M
2025-07-16 20.44 20.84 20.44 20.60 0.0M
2025-07-15 21.00 21.00 20.92 20.92 0.0M
2025-07-14 20.85 20.85 20.84 20.84 0.0M
2025-07-11 21.26 21.26 21.10 21.10 0.0M
2025-07-10 20.83 20.85 20.79 20.79 0.0M
2025-07-09 20.86 20.92 20.85 20.92 0.0M
2025-07-08 20.58 20.70 20.56 20.70 0.0M
2025-07-07 21.53 21.55 21.31 21.31 0.0M
2025-07-04 21.49 21.60 21.45 21.60 0.0M
2025-07-03 21.42 21.45 21.42 21.45 0.0M
2025-07-02 21.19 21.19 21.09 21.09 0.0M
2025-07-01 19.90 21.21 19.70 21.21 0.0M
2025-06-30 20.10 20.11 19.95 19.95 0.0M
2025-06-27 20.15 20.15 19.88 19.88 0.0M
2025-06-26 20.07 20.07 19.69 19.69 0.0M
2025-06-25 20.18 20.53 20.12 20.12 0.0M
2025-06-24 20.33 20.39 20.23 20.39 0.0M
2025-06-23 20.12 20.19 20.11 20.16 0.0M
2025-06-20 20.18 20.64 20.18 20.43 0.0M
2025-06-19 20.18 20.18 20.17 20.18 0.0M
2025-06-18 20.24 20.28 20.23 20.28 0.0M
2025-06-17 20.82 20.83 20.70 20.70 0.0M
2025-06-16 20.83 20.85 20.83 20.85 0.0M
2025-06-13 21.10 21.14 21.06 21.14 0.0M
2025-06-12 21.47 21.50 21.22 21.22 0.0M
2025-06-11 22.05 22.06 21.99 21.99 0.0M
2025-06-10 21.71 21.75 21.57 21.57 0.0M
2025-06-09 21.32 21.36 21.32 21.36 0.0M
2025-06-06 21.10 21.27 21.10 21.27 0.0M
2025-06-05 21.34 21.57 20.98 20.98 0.0M
2025-06-04 21.35 21.36 21.02 21.02 0.0M
2025-06-03 20.51 20.63 20.48 20.63 0.0M
2025-06-02 20.81 20.82 20.76 20.81 0.0M
2025-05-30 21.38 21.80 21.15 21.15 0.0M
2025-05-29 21.62 21.62 21.47 21.47 0.0M
2025-05-28 21.70 21.80 21.70 21.80 0.0M
2025-05-27 21.45 21.56 21.30 21.30 0.0M
2025-05-26 21.35 21.43 21.35 21.43 0.0M
2025-05-23 21.71 21.73 21.00 21.45 0.0M
2025-05-22 21.70 21.72 21.44 21.44 0.0M
2025-05-21 23.16 23.16 21.94 21.94 0.0M
2025-05-20 22.33 22.33 22.27 22.30 0.0M
2025-05-19 21.62 21.62 21.40 21.40 0.0M
2025-05-16 21.59 21.72 21.59 21.72 0.0M
2025-05-15 21.92 22.02 21.92 22.02 0.0M
2025-05-14 22.20 22.62 22.14 22.57 0.0M
2025-05-13 22.17 22.48 22.16 22.40 0.0M
2025-05-12 21.13 22.03 21.13 21.89 0.0M
2025-05-09 20.66 20.66 20.53 20.53 0.0M
2025-05-08 20.32 20.35 20.23 20.23 0.0M
2025-05-07 20.45 20.48 20.34 20.34 0.0M
2025-05-06 20.82 20.82 20.64 20.64 0.0M
2025-05-05 20.50 20.51 20.49 20.49 0.0M
2025-05-02 20.43 20.53 20.13 20.21 0.0M
2025-04-30 20.18 20.58 19.65 19.65 0.0M
2025-04-29 20.45 20.47 20.17 20.17 0.0M
2025-04-28 20.56 20.89 20.52 20.61 0.0M
2025-04-25 20.77 21.09 20.20 20.88 0.0M
2025-04-24 20.42 20.42 20.03 20.19 0.0M
2025-04-23 20.18 20.61 20.16 20.61 0.0M
2025-04-22 19.20 19.92 19.00 19.92 0.0M
2025-04-17 19.22 19.23 19.07 19.07 0.0M
2025-04-16 18.76 19.15 18.68 18.83 0.0M
2025-04-15 19.77 19.79 19.58 19.58 0.0M
2025-04-14 20.10 20.15 19.77 19.81 0.0M
2025-04-11 19.59 19.68 18.72 19.68 0.0M
2025-04-10 21.41 21.41 20.57 20.57 0.0M
2025-04-09 18.91 21.12 18.50 21.12 0.0M
2025-04-08 21.16 21.63 19.72 19.72 0.0M
2025-04-07 19.99 20.01 19.94 19.95 0.0M
2025-04-04 20.76 20.81 19.86 20.22 0.0M
2025-04-03 22.15 22.25 22.06 22.06 0.0M
2025-04-02 23.04 23.04 22.73 22.73 0.0M
2025-04-01 23.17 23.35 23.00 23.35 0.0M
2025-03-31 22.98 23.02 22.66 22.66 0.0M
2025-03-28 23.85 23.85 23.25 23.28 0.0M
2025-03-27 24.02 24.42 23.83 24.01 0.0M
2025-03-26 23.64 24.02 23.51 24.02 0.0M
2025-03-25 23.63 23.89 23.23 23.23 0.0M
2025-03-24 22.82 23.33 22.77 23.33 0.0M
2025-03-21 23.45 23.45 22.60 22.60 0.0M
2025-03-20 23.25 23.46 23.23 23.46 0.0M
2025-03-19 23.01 23.55 22.96 23.55 0.0M
2025-03-18 23.35 23.35 23.25 23.25 0.0M
2025-03-17 22.40 23.08 22.31 23.08 0.0M
2025-03-14 22.22 22.35 22.16 22.35 0.0M
2025-03-13 22.39 22.39 22.32 22.37 0.0M
2025-03-12 23.02 23.45 22.56 22.56 0.0M
2025-03-11 24.85 24.99 23.50 23.50 0.0M
2025-03-10 23.93 25.08 23.75 25.08 0.0M
2025-03-07 23.36 23.37 23.13 23.13 0.0M
2025-03-06 23.02 23.02 22.85 22.85 0.0M
2025-03-05 22.65 22.67 22.46 22.46 0.0M
2025-03-04 23.55 23.58 22.96 22.96 0.0M
2025-03-03 24.61 24.62 24.40 24.40 0.0M
2025-02-28 25.06 25.07 24.92 24.92 0.0M
2025-02-27 25.01 25.03 24.90 25.03 0.0M
2025-02-26 25.15 25.21 25.04 25.21 0.0M
2025-02-25 25.06 25.13 25.02 25.02 0.0M
2025-02-24 25.13 25.16 24.92 24.92 0.0M
2025-02-21 25.49 25.85 25.49 25.62 0.0M
2025-02-20 25.38 25.39 25.23 25.23 0.0M
2025-02-19 25.01 25.02 24.88 24.88 0.0M
2025-02-18 24.49 25.00 24.48 24.97 0.0M
2025-02-17 24.42 24.78 24.42 24.78 0.0M
2025-02-14 24.75 24.75 24.66 24.71 0.0M
2025-02-13 24.90 24.97 24.87 24.97 0.0M
2025-02-12 25.09 25.09 24.78 24.78 0.0M
2025-02-11 25.00 25.15 24.67 24.67 0.0M
2025-02-10 25.85 26.09 25.85 26.09 0.0M
2025-02-07 25.53 26.01 25.49 25.89 0.0M
2025-02-06 25.25 25.99 25.15 25.99 0.0M
2025-02-05 26.18 26.18 24.40 24.40 0.0M
2025-02-04 25.45 25.45 25.29 25.45 0.0M
2025-02-03 25.90 25.94 25.31 25.31 0.0M
2025-01-31 26.40 26.45 26.40 26.41 0.0M
2025-01-30 26.28 26.30 26.27 26.27 0.0M
2025-01-29 26.14 26.19 26.14 26.15 0.0M
2025-01-28 26.98 27.09 26.80 26.80 0.0M
2025-01-27 26.74 26.74 26.55 26.63 0.0M
2025-01-24 27.24 27.24 27.11 27.11 0.0M
2025-01-23 26.96 27.40 26.86 26.86 0.0M
2025-01-22 27.49 27.51 27.49 27.50 0.0M
2025-01-21 27.53 28.05 27.53 28.05 0.0M
2025-01-20 28.00 28.27 27.87 28.27 0.0M
2025-01-17 28.64 28.75 28.64 28.75 0.0M
2025-01-16 28.50 28.50 28.40 28.40 0.0M
2025-01-15 27.84 28.16 27.82 28.16 0.0M
2025-01-14 27.39 27.41 27.38 27.41 0.0M
2025-01-13 26.94 27.70 26.73 27.70 0.0M
2025-01-10 27.99 28.28 27.75 27.75 0.0M
2025-01-09 27.77 27.93 27.77 27.93 0.0M
2025-01-08 28.35 28.39 28.10 28.10 0.0M
2025-01-07 28.74 28.74 28.62 28.62 0.0M
2025-01-06 28.94 29.79 28.60 29.79 0.0M
2025-01-03 28.53 28.53 28.52 28.52 0.0M
2025-01-02 28.94 29.06 28.94 29.06 0.0M