33,220€
1,03%
Echtzeit-Aktienkurs Heritage Insurance Holdings
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 32,89 | 33,48 | 32,78 | 33,24 | 1,09% | - |
| 23.10.2026 | 33,59 | 33,82 | 32,69 | 32,88 | -2,14% | - |
| 22.10.2026 | 32,87 | 33,76 | 32,74 | 33,60 | 1,69% | - |
| 21.10.2026 | 32,97 | 33,15 | 32,28 | 33,04 | 0,43% | - |
| 20.10.2026 | 32,04 | 33,26 | 31,96 | 32,90 | 2,56% | - |
| 19.10.2026 | 32,04 | 32,41 | 31,23 | 32,08 | 0,69% | - |
| 16.10.2026 | 32,66 | 32,78 | 31,81 | 31,86 | -2,51% | - |
| 15.10.2026 | 32,71 | 32,72 | 32,43 | 32,68 | 0,55% | - |
| 14.10.2026 | 32,18 | 32,74 | 31,69 | 32,50 | 0,43% | - |
| 13.10.2026 | 31,78 | 32,45 | 31,57 | 32,36 | 2,02% | - |
| 12.10.2026 | 31,10 | 31,88 | 30,99 | 31,72 | 2,06% | - |
| 09.10.2026 | 31,41 | 31,76 | 30,47 | 31,08 | -1,08% | - |
| 08.10.2026 | 30,88 | 31,46 | 30,50 | 31,42 | 1,62% | - |
| 07.10.2026 | 30,41 | 31,13 | 30,02 | 30,92 | 1,91% | - |
| 06.10.2026 | 30,37 | 30,78 | 29,88 | 30,34 | 0,13% | - |
| 05.10.2026 | 30,42 | 30,83 | 30,22 | 30,30 | 0,33% | - |
| 02.10.2026 | 30,13 | 30,51 | 30,03 | 30,20 | 0,20% | 494,00 |
| 01.10.2026 | 29,37 | 30,40 | 29,17 | 30,14 | 3,01% | 903,00 |
| 30.09.2026 | 29,53 | 29,70 | 29,07 | 29,26 | -1,01% | - |
| 29.09.2026 | 29,27 | 29,67 | 29,12 | 29,56 | 1,09% | - |
| 28.09.2026 | 29,19 | 29,69 | 29,09 | 29,24 | 0,14% | - |
| 25.09.2026 | 29,19 | 29,58 | 28,98 | 29,20 | 0,14% | - |
| 24.09.2026 | 28,98 | 29,58 | 28,89 | 29,16 | 0,38% | 246,00 |
| 23.09.2026 | 29,36 | 29,54 | 28,77 | 29,05 | -0,79% | 784,00 |
| 22.09.2026 | 29,79 | 30,06 | 29,25 | 29,28 | -1,61% | - |
| 21.09.2026 | 30,07 | 30,48 | 29,72 | 29,76 | -0,73% | - |
| 18.09.2026 | 30,88 | 31,22 | 29,89 | 29,98 | -2,76% | - |
| 17.09.2026 | 30,59 | 30,95 | 30,09 | 30,83 | 1,08% | 882,00 |
| 16.09.2026 | 30,13 | 30,68 | 30,01 | 30,50 | 1,26% | - |
| 15.09.2026 | 30,39 | 30,49 | 29,77 | 30,12 | -0,86% | - |
| 14.09.2026 | 29,81 | 30,78 | 29,81 | 30,38 | 2,01% | - |
| 11.09.2026 | 29,78 | 30,27 | 29,28 | 29,78 | 0,13% | - |
| 10.09.2026 | 29,31 | 30,06 | 29,18 | 29,74 | 1,61% | - |
| 09.09.2026 | 29,57 | 29,65 | 28,80 | 29,27 | -1,15% | - |
| 08.09.2026 | 29,15 | 30,01 | 28,65 | 29,61 | 1,58% | - |
| 07.09.2026 | 29,18 | 29,21 | 29,12 | 29,15 | -0,21% | - |
| 04.09.2026 | 30,07 | 30,37 | 28,91 | 29,21 | -2,83% | - |
| 03.09.2026 | 29,65 | 30,41 | 29,53 | 30,06 | 1,31% | - |
| 02.09.2026 | 29,11 | 30,07 | 28,97 | 29,67 | 2,10% | - |
| 01.09.2026 | 28,98 | 29,65 | 28,81 | 29,06 | 0,45% | - |
| 31.08.2026 | 29,18 | 29,55 | 28,77 | 28,93 | -1,03% | - |
| 28.08.2026 | 29,31 | 29,96 | 29,18 | 29,23 | -0,27% | - |
| 27.08.2026 | 29,59 | 29,67 | 28,83 | 29,31 | -0,75% | - |
| 26.08.2026 | 29,30 | 29,72 | 28,95 | 29,53 | 0,92% | 8.500,00 |
| 25.08.2026 | 29,74 | 29,87 | 28,86 | 29,26 | -1,38% | - |
| 24.08.2026 | 28,97 | 30,47 | 28,86 | 29,67 | 2,31% | 78,00 |
| 21.08.2026 | 28,76 | 29,26 | 28,76 | 29,00 | 0,66% | - |
| 20.08.2026 | 28,58 | 28,94 | 27,83 | 28,81 | 0,98% | - |