1,990$
0,76%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 2,01 | 2,04 | 1,98 | 2,00 | 1,27% | 130.834,00 |
| 07.05.2025 | 2,07 | 2,07 | 1,96 | 1,98 | -0,75% | 99.775,00 |
| 06.05.2025 | 2,00 | 2,04 | 1,98 | 1,99 | -0,50% | 109.847,00 |
| 05.05.2025 | 1,96 | 2,02 | 1,96 | 2,00 | 0,00% | 73.486,00 |
| 02.05.2025 | 2,03 | 2,03 | 1,98 | 2,00 | 0,00% | 56.535,00 |
| 01.05.2025 | 2,03 | 2,06 | 2,00 | 2,00 | -1,23% | 86.051,00 |
| 30.04.2025 | 2,04 | 2,08 | 2,02 | 2,03 | -0,74% | 62.018,00 |
| 29.04.2025 | 2,07 | 2,11 | 2,04 | 2,04 | -0,97% | 27.511,00 |
| 28.04.2025 | 2,02 | 2,15 | 2,02 | 2,06 | -0,48% | 44.615,00 |
| 25.04.2025 | 2,02 | 2,10 | 2,01 | 2,07 | 4,02% | 35.843,00 |
| 24.04.2025 | 1,98 | 2,06 | 1,97 | 1,99 | -1,00% | 67.822,00 |
| 23.04.2025 | 1,99 | 2,05 | 1,97 | 2,01 | 1,52% | 50.205,00 |
| 22.04.2025 | 1,98 | 2,05 | 1,96 | 1,98 | 0,00% | 38.886,00 |
| 21.04.2025 | 2,00 | 2,05 | 1,96 | 1,98 | -1,00% | 46.708,00 |
| 17.04.2025 | 1,96 | 2,02 | 1,96 | 2,00 | 1,01% | 53.885,00 |
| 16.04.2025 | 1,99 | 2,08 | 1,97 | 1,98 | 0,00% | 42.206,00 |
| 15.04.2025 | 2,00 | 2,14 | 1,98 | 1,98 | -0,50% | 54.451,00 |
| 14.04.2025 | 2,03 | 2,16 | 1,98 | 1,99 | -0,50% | 71.016,00 |
| 11.04.2025 | 2,02 | 2,08 | 2,00 | 2,00 | -1,04% | 44.600,00 |
| 10.04.2025 | 2,05 | 2,05 | 2,02 | 2,02 | -1,41% | 10.153,00 |
| 09.04.2025 | 2,04 | 2,08 | 2,03 | 2,05 | 1,49% | 50.812,00 |
| 08.04.2025 | 2,08 | 2,08 | 1,95 | 2,02 | -1,94% | 46.244,00 |
| 07.04.2025 | 2,00 | 2,09 | 1,87 | 2,06 | -0,96% | 24.031,00 |
| 04.04.2025 | 2,10 | 2,17 | 2,08 | 2,08 | -5,88% | 48.489,00 |
| 03.04.2025 | 2,19 | 2,24 | 2,17 | 2,21 | -1,78% | 14.159,00 |
| 02.04.2025 | 2,27 | 2,28 | 2,22 | 2,25 | 1,35% | 18.104,00 |
| 01.04.2025 | 2,20 | 2,28 | 2,18 | 2,22 | 1,83% | 20.739,00 |
| 31.03.2025 | 2,24 | 2,24 | 2,15 | 2,18 | -3,11% | 23.515,00 |
| 28.03.2025 | 2,26 | 2,32 | 2,24 | 2,25 | -1,75% | 52.604,00 |
| 27.03.2025 | 2,30 | 2,32 | 2,25 | 2,29 | 0,44% | 38.285,00 |
| 26.03.2025 | 2,28 | 2,31 | 2,25 | 2,28 | 0,00% | 42.266,00 |
| 25.03.2025 | 2,34 | 2,34 | 2,26 | 2,28 | -0,87% | 37.532,00 |
| 24.03.2025 | 2,20 | 2,30 | 2,20 | 2,30 | 6,48% | 47.922,00 |
| 21.03.2025 | 2,31 | 2,31 | 2,16 | 2,16 | -3,14% | 85.725,00 |
| 20.03.2025 | 2,32 | 2,32 | 2,21 | 2,23 | -3,46% | 66.703,00 |
| 19.03.2025 | 2,39 | 2,39 | 2,25 | 2,31 | 0,43% | 17.084,00 |
| 18.03.2025 | 2,28 | 2,36 | 2,22 | 2,30 | 0,44% | 121.050,00 |
| 17.03.2025 | 2,30 | 2,31 | 2,20 | 2,29 | -2,97% | 158.429,00 |
| 14.03.2025 | 1,90 | 2,39 | 1,90 | 2,36 | 12,92% | 408.747,00 |
| 13.03.2025 | 2,10 | 2,10 | 2,08 | 2,09 | -0,48% | 12.336,00 |
| 12.03.2025 | 2,00 | 2,10 | 1,98 | 2,10 | 5,53% | 44.846,00 |
| 11.03.2025 | 2,00 | 2,02 | 1,91 | 1,99 | -0,50% | 21.695,00 |
| 10.03.2025 | 2,07 | 2,07 | 2,00 | 2,00 | -4,76% | 37.572,00 |
| 07.03.2025 | 2,07 | 2,13 | 2,06 | 2,10 | -0,47% | 19.030,00 |
| 06.03.2025 | 2,10 | 2,11 | 2,03 | 2,11 | 0,96% | 52.004,00 |
| 05.03.2025 | 2,05 | 2,12 | 2,05 | 2,09 | -0,48% | 36.969,00 |
| 04.03.2025 | 2,04 | 2,12 | 2,02 | 2,10 | 2,44% | 122.101,00 |
| 03.03.2025 | 2,09 | 2,11 | 2,05 | 2,05 | -1,91% | 52.945,00 |
| 28.02.2025 | 2,05 | 2,16 | 2,05 | 2,09 | 2,45% | 129.117,00 |
| 27.02.2025 | 2,07 | 2,09 | 2,04 | 2,04 | 0,00% | 12.850,00 |
| 26.02.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 1,49% | 25.861,00 |
| 25.02.2025 | 2,05 | 2,10 | 1,98 | 2,01 | -1,71% | 20.063,00 |
| 24.02.2025 | 2,03 | 2,07 | 2,02 | 2,05 | 0,89% | 26.179,00 |
| 21.02.2025 | 2,10 | 2,10 | 1,84 | 2,03 | -3,48% | 149.058,00 |
| 20.02.2025 | 2,20 | 2,24 | 2,08 | 2,10 | -4,98% | 78.361,00 |
| 19.02.2025 | 2,23 | 2,25 | 2,21 | 2,21 | -1,34% | 35.452,00 |
| 18.02.2025 | 2,28 | 2,28 | 2,24 | 2,24 | 0,00% | 40.314,00 |
| 14.02.2025 | 2,31 | 2,31 | 2,24 | 2,24 | -1,32% | 33.089,00 |
| 13.02.2025 | 2,31 | 2,31 | 2,23 | 2,27 | 3,18% | 22.665,00 |
| 12.02.2025 | 2,27 | 2,28 | 2,20 | 2,20 | -3,93% | 43.667,00 |
| 11.02.2025 | 2,30 | 2,32 | 2,25 | 2,29 | 0,00% | 32.216,00 |
| 10.02.2025 | 2,29 | 2,30 | 2,25 | 2,29 | 2,69% | 43.322,00 |
| 07.02.2025 | 2,30 | 2,33 | 2,23 | 2,23 | -1,76% | 67.515,00 |
| 06.02.2025 | 2,21 | 2,34 | 2,19 | 2,27 | 5,09% | 118.391,00 |
| 05.02.2025 | 2,17 | 2,17 | 2,15 | 2,16 | 0,47% | 20.488,00 |
| 04.02.2025 | 2,21 | 2,21 | 2,15 | 2,15 | -1,83% | 9.850,00 |
| 03.02.2025 | 2,14 | 2,22 | 2,14 | 2,19 | 1,39% | 32.306,00 |
| 31.01.2025 | 2,17 | 2,19 | 2,14 | 2,16 | 0,47% | 25.177,00 |
| 30.01.2025 | 2,13 | 2,25 | 2,13 | 2,15 | 2,87% | 32.639,00 |
| 29.01.2025 | 2,24 | 2,24 | 2,07 | 2,09 | -6,28% | 74.969,00 |
| 28.01.2025 | 2,17 | 2,28 | 2,16 | 2,23 | 3,72% | 79.842,00 |
| 27.01.2025 | 2,10 | 2,18 | 2,10 | 2,15 | 2,38% | 63.937,00 |
| 24.01.2025 | 2,09 | 2,13 | 2,09 | 2,10 | 0,96% | 32.239,00 |
| 23.01.2025 | 2,11 | 2,11 | 2,07 | 2,08 | 0,00% | 9.138,00 |
| 22.01.2025 | 2,05 | 2,11 | 2,04 | 2,08 | 1,96% | 41.213,00 |
| 21.01.2025 | 2,08 | 2,12 | 2,04 | 2,04 | 0,49% | 42.799,00 |
| 17.01.2025 | 2,09 | 2,09 | 2,02 | 2,03 | -1,93% | 31.251,00 |
| 16.01.2025 | 2,04 | 2,10 | 2,03 | 2,07 | 0,00% | 48.460,00 |
| 15.01.2025 | 2,09 | 2,12 | 2,04 | 2,07 | 1,97% | 88.762,00 |
| 14.01.2025 | 2,02 | 2,06 | 2,02 | 2,03 | 1,00% | 88.645,00 |
| 13.01.2025 | 1,95 | 2,07 | 1,95 | 2,01 | 1,52% | 66.972,00 |
| 10.01.2025 | 1,99 | 2,02 | 1,92 | 1,98 | -1,00% | 146.441,00 |
| 08.01.2025 | 2,01 | 2,01 | 1,95 | 2,00 | 0,50% | 91.175,00 |
| 07.01.2025 | 1,93 | 2,07 | 1,93 | 1,99 | 4,74% | 212.105,00 |
| 06.01.2025 | 1,86 | 1,92 | 1,86 | 1,90 | 3,26% | 36.634,00 |
| 03.01.2025 | 1,90 | 1,94 | 1,84 | 1,84 | -1,60% | 146.550,00 |
| 02.01.2025 | 1,86 | 1,90 | 1,83 | 1,87 | 1,08% | 62.369,00 |
| 31.12.2024 | 1,74 | 1,91 | 1,72 | 1,85 | 5,71% | 227.770,00 |
| 30.12.2024 | 1,72 | 1,78 | 1,71 | 1,75 | 1,74% | 144.439,00 |
| 27.12.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 1,18% | 62.543,00 |
| 26.12.2024 | 1,70 | 1,74 | 1,69 | 1,70 | 0,00% | 103.569,00 |
| 24.12.2024 | 1,70 | 1,73 | 1,69 | 1,70 | 0,00% | 66.932,00 |
| 23.12.2024 | 1,78 | 1,78 | 1,70 | 1,70 | -2,86% | 92.367,00 |
| 20.12.2024 | 1,75 | 1,78 | 1,72 | 1,75 | 0,57% | 143.553,00 |
| 19.12.2024 | 1,76 | 1,80 | 1,72 | 1,74 | -1,14% | 21.830,00 |
| 18.12.2024 | 1,75 | 1,78 | 1,73 | 1,76 | 0,57% | 139.700,00 |
| 17.12.2024 | 1,73 | 1,77 | 1,69 | 1,75 | 1,74% | 61.907,00 |
| 16.12.2024 | 1,71 | 1,74 | 1,71 | 1,72 | -0,58% | 32.424,00 |
| 13.12.2024 | 1,75 | 1,76 | 1,70 | 1,73 | -1,14% | 90.754,00 |
| 12.12.2024 | 1,77 | 1,77 | 1,75 | 1,75 | 0,00% | 15.208,00 |