64,000€
0,79%
Echtzeit-Aktienkurs Heartland Financial USA
Bid:
Ask:
Aktienkurse zur Heartland Financial USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 63,50 | 64,00 | 63,00 | 63,50 | 0,00% | - |
| 21.11.2024 | 61,50 | 64,25 | 61,00 | 63,50 | 3,25% | - |
| 20.11.2024 | 61,50 | 62,00 | 60,25 | 61,50 | 0,00% | - |
| 19.11.2024 | 61,50 | 62,00 | 59,00 | 61,50 | 0,00% | - |
| 18.11.2024 | 62,00 | 63,25 | 61,50 | 61,50 | -0,81% | - |
| 15.11.2024 | 63,00 | 63,50 | 61,25 | 62,00 | -1,59% | - |
| 14.11.2024 | 63,00 | 63,75 | 62,25 | 63,00 | 0,00% | - |
| 13.11.2024 | 63,50 | 65,25 | 62,75 | 63,00 | -0,79% | - |
| 12.11.2024 | 64,50 | 65,50 | 63,25 | 63,50 | -1,93% | - |
| 11.11.2024 | 62,00 | 65,75 | 62,00 | 64,75 | 4,44% | - |
| 08.11.2024 | 61,25 | 62,50 | 60,50 | 62,00 | 1,22% | - |
| 07.11.2024 | 63,75 | 64,00 | 61,25 | 61,25 | -3,92% | - |
| 06.11.2024 | 57,00 | 65,25 | 55,75 | 63,75 | 15,91% | - |
| 05.11.2024 | 53,75 | 55,25 | 53,00 | 55,00 | 2,33% | - |
| 04.11.2024 | 54,00 | 54,25 | 52,50 | 53,75 | -0,46% | - |
| 01.11.2024 | 54,75 | 55,25 | 53,75 | 54,00 | -1,37% | - |
| 31.10.2024 | 55,75 | 56,00 | 54,75 | 54,75 | -1,79% | - |
| 30.10.2024 | 53,50 | 56,75 | 52,75 | 55,75 | 4,21% | - |
| 29.10.2024 | 53,75 | 54,00 | 53,25 | 53,50 | -0,47% | - |
| 28.10.2024 | 52,10 | 53,75 | 52,00 | 53,75 | 3,17% | - |
| 25.10.2024 | 53,00 | 53,75 | 52,10 | 52,10 | -1,70% | - |
| 24.10.2024 | 53,50 | 55,00 | 52,75 | 53,00 | -0,93% | - |
| 23.10.2024 | 53,50 | 55,50 | 53,25 | 53,50 | 0,00% | - |
| 22.10.2024 | 53,50 | 55,50 | 53,00 | 53,50 | 0,00% | - |
| 21.10.2024 | 54,50 | 55,50 | 53,25 | 53,50 | -1,83% | - |
| 18.10.2024 | 56,00 | 56,00 | 54,50 | 54,50 | -2,68% | - |
| 17.10.2024 | 55,50 | 56,25 | 55,25 | 56,00 | 0,90% | - |
| 16.10.2024 | 55,00 | 56,75 | 55,00 | 55,50 | 0,91% | - |
| 15.10.2024 | 54,50 | 56,00 | 53,50 | 55,00 | 0,92% | - |
| 14.10.2024 | 54,00 | 54,75 | 53,75 | 54,50 | 0,93% | - |
| 11.10.2024 | 52,00 | 54,25 | 52,00 | 54,00 | 3,85% | - |
| 10.10.2024 | 51,90 | 52,25 | 51,00 | 52,00 | 0,19% | - |
| 09.10.2024 | 51,10 | 52,25 | 50,75 | 51,90 | 1,57% | - |
| 08.10.2024 | 51,00 | 51,75 | 50,50 | 51,10 | 0,20% | - |
| 07.10.2024 | 50,90 | 51,25 | 48,50 | 51,00 | 0,20% | - |
| 04.10.2024 | 49,90 | 51,25 | 49,50 | 50,90 | 2,00% | - |
| 03.10.2024 | 49,45 | 50,00 | 47,50 | 49,90 | 0,91% | - |
| 02.10.2024 | 49,10 | 50,05 | 48,50 | 49,45 | 0,71% | - |
| 01.10.2024 | 50,90 | 51,00 | 48,50 | 49,10 | -3,54% | - |
| 30.09.2024 | 50,00 | 51,25 | 49,85 | 50,90 | 1,80% | - |
| 27.09.2024 | 50,00 | 50,50 | 49,60 | 50,00 | 0,00% | - |
| 26.09.2024 | 50,00 | 50,50 | 49,50 | 50,00 | 0,00% | - |
| 25.09.2024 | 50,55 | 50,55 | 49,70 | 50,00 | -1,09% | - |
| 24.09.2024 | 51,90 | 52,00 | 50,25 | 50,55 | -2,60% | - |
| 23.09.2024 | 51,50 | 52,25 | 51,00 | 51,90 | 0,78% | - |
| 20.09.2024 | 52,75 | 53,00 | 51,00 | 51,50 | -2,37% | - |
| 19.09.2024 | 51,10 | 53,00 | 50,75 | 52,75 | 3,23% | - |
| 18.09.2024 | 51,00 | 52,25 | 50,25 | 51,10 | 0,20% | - |
| 17.09.2024 | 51,00 | 52,25 | 50,75 | 51,00 | 0,00% | - |
| 16.09.2024 | 50,95 | 51,75 | 48,50 | 51,00 | -0,10% | - |
| 13.09.2024 | 49,55 | 52,15 | 49,00 | 51,05 | 3,03% | 40,00 |
| 12.09.2024 | 49,15 | 49,60 | 48,70 | 49,55 | 0,81% | - |
| 11.09.2024 | 49,60 | 50,10 | 47,90 | 49,15 | -0,91% | - |
| 10.09.2024 | 49,50 | 49,60 | 48,00 | 49,60 | 0,20% | - |
| 09.09.2024 | 48,20 | 49,50 | 47,40 | 49,50 | 2,48% | - |
| 06.09.2024 | 48,90 | 49,70 | 47,40 | 48,30 | -1,43% | - |
| 05.09.2024 | 49,40 | 49,60 | 48,70 | 49,00 | -0,81% | - |
| 04.09.2024 | 50,45 | 50,75 | 48,40 | 49,40 | -2,08% | - |
| 03.09.2024 | 50,30 | 50,75 | 48,60 | 50,45 | 0,30% | - |
| 02.09.2024 | 50,65 | 50,65 | 50,20 | 50,30 | -0,69% | - |
| 30.08.2024 | 50,00 | 50,75 | 47,80 | 50,65 | 1,30% | - |
| 29.08.2024 | 49,80 | 50,50 | 49,45 | 50,00 | 0,40% | - |
| 28.08.2024 | 49,20 | 49,95 | 49,00 | 49,80 | 1,22% | - |
| 27.08.2024 | 49,20 | 49,30 | 47,40 | 49,20 | -0,20% | - |
| 26.08.2024 | 50,00 | 50,75 | 49,20 | 49,30 | -0,90% | 40,00 |
| 23.08.2024 | 47,40 | 50,15 | 46,95 | 49,75 | 4,74% | - |
| 22.08.2024 | 47,40 | 47,80 | 46,85 | 47,50 | 0,42% | - |
| 21.08.2024 | 46,90 | 47,45 | 46,50 | 47,30 | 0,64% | - |
| 20.08.2024 | 48,00 | 48,00 | 46,80 | 47,00 | -2,08% | - |
| 19.08.2024 | 47,40 | 48,10 | 46,70 | 48,00 | 1,48% | - |
| 16.08.2024 | 47,10 | 48,00 | 46,50 | 47,30 | 0,64% | - |
| 15.08.2024 | 45,50 | 47,60 | 45,50 | 47,00 | 3,30% | - |
| 14.08.2024 | 46,30 | 46,30 | 45,10 | 45,50 | -1,30% | - |
| 13.08.2024 | 45,90 | 46,90 | 45,00 | 46,10 | 0,66% | - |
| 12.08.2024 | 45,90 | 46,80 | 45,70 | 45,80 | 0,22% | - |
| 09.08.2024 | 46,50 | 46,50 | 45,30 | 45,70 | -1,30% | - |
| 08.08.2024 | 45,50 | 46,40 | 45,40 | 46,30 | 3,35% | - |
| 07.08.2024 | 44,90 | 46,00 | 44,70 | 44,80 | -0,22% | - |
| 06.08.2024 | 44,10 | 45,70 | 43,90 | 44,90 | 1,81% | - |
| 05.08.2024 | 45,70 | 45,80 | 38,10 | 44,10 | -3,71% | - |
| 02.08.2024 | 48,30 | 48,40 | 45,00 | 45,80 | -5,57% | - |
| 01.08.2024 | 50,45 | 51,55 | 47,80 | 48,50 | -3,39% | - |
| 31.07.2024 | 49,35 | 52,25 | 49,10 | 50,20 | 1,72% | - |
| 30.07.2024 | 48,80 | 49,60 | 48,60 | 49,35 | 1,33% | - |
| 29.07.2024 | 49,10 | 49,65 | 48,60 | 48,70 | -1,72% | - |
| 26.07.2024 | 49,00 | 49,70 | 47,50 | 49,55 | 0,92% | - |
| 25.07.2024 | 47,80 | 49,60 | 46,20 | 49,10 | 2,29% | - |
| 24.07.2024 | 48,40 | 48,70 | 47,70 | 48,00 | -0,83% | - |
| 23.07.2024 | 47,50 | 49,20 | 46,10 | 48,40 | 1,47% | - |
| 22.07.2024 | 46,80 | 47,70 | 45,40 | 47,70 | 2,14% | - |
| 19.07.2024 | 46,50 | 47,60 | 45,50 | 46,70 | 0,43% | - |
| 18.07.2024 | 47,40 | 47,90 | 46,30 | 46,50 | -2,31% | - |
| 17.07.2024 | 47,80 | 48,00 | 46,50 | 47,60 | -0,21% | - |
| 16.07.2024 | 45,60 | 47,80 | 45,00 | 47,70 | 4,84% | - |
| 15.07.2024 | 44,20 | 46,20 | 44,10 | 45,50 | 2,71% | - |
| 12.07.2024 | 43,80 | 44,60 | 43,60 | 44,30 | 0,91% | - |
| 11.07.2024 | 42,50 | 43,90 | 41,50 | 43,90 | 3,29% | - |
| 10.07.2024 | 41,40 | 42,60 | 41,00 | 42,50 | 2,91% | - |
| 09.07.2024 | 40,20 | 41,80 | 39,90 | 41,30 | 2,99% | - |
| 08.07.2024 | 40,10 | 41,20 | 40,00 | 40,10 | 0,00% | - |