1,390$
2,96%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,36 | 1,43 | 1,36 | 1,39 | 2,96% | 50.954,00 |
| 12.12.2025 | 1,37 | 1,37 | 1,31 | 1,35 | 1,50% | 22.865,00 |
| 11.12.2025 | 1,34 | 1,37 | 1,33 | 1,33 | -1,48% | 36.248,00 |
| 10.12.2025 | 1,32 | 1,40 | 1,31 | 1,35 | 1,50% | 28.013,00 |
| 09.12.2025 | 1,26 | 1,40 | 1,24 | 1,33 | 7,26% | 196.986,00 |
| 08.12.2025 | 1,28 | 1,29 | 1,24 | 1,24 | -3,13% | 29.103,00 |
| 05.12.2025 | 1,27 | 1,29 | 1,25 | 1,28 | -0,78% | 44.114,00 |
| 04.12.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 0,78% | 7.611,00 |
| 03.12.2025 | 1,26 | 1,33 | 1,26 | 1,28 | 0,00% | 20.804,00 |
| 02.12.2025 | 1,36 | 1,36 | 1,24 | 1,28 | -2,29% | 107.536,00 |
| 01.12.2025 | 1,37 | 1,37 | 1,30 | 1,31 | -2,96% | 47.668,00 |
| 28.11.2025 | 1,35 | 1,39 | 1,33 | 1,35 | 1,50% | 19.782,00 |
| 26.11.2025 | 1,37 | 1,37 | 1,33 | 1,33 | -2,92% | 25.670,00 |
| 25.11.2025 | 1,33 | 1,39 | 1,31 | 1,37 | 2,24% | 53.869,00 |
| 24.11.2025 | 1,29 | 1,35 | 1,29 | 1,34 | 2,29% | 15.615,00 |
| 21.11.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 1,55% | 12.760,00 |
| 20.11.2025 | 1,32 | 1,37 | 1,28 | 1,29 | -3,01% | 38.597,00 |
| 19.11.2025 | 1,21 | 1,34 | 1,21 | 1,33 | 9,92% | 60.167,00 |
| 18.11.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -1,22% | 63.509,00 |
| 17.11.2025 | 1,25 | 1,28 | 1,22 | 1,23 | -2,78% | 64.734,00 |
| 14.11.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -0,79% | 97.987,00 |
| 13.11.2025 | 1,30 | 1,31 | 1,25 | 1,27 | -2,31% | 58.712,00 |
| 12.11.2025 | 1,32 | 1,32 | 1,26 | 1,30 | 0,78% | 218.850,00 |
| 11.11.2025 | 1,32 | 1,35 | 1,25 | 1,29 | -3,01% | 247.517,00 |
| 10.11.2025 | 1,30 | 1,39 | 1,26 | 1,33 | 2,31% | 122.044,00 |
| 07.11.2025 | 1,41 | 1,41 | 1,24 | 1,30 | -9,09% | 403.084,00 |
| 06.11.2025 | 1,45 | 1,47 | 1,43 | 1,43 | -2,72% | 21.695,00 |
| 05.11.2025 | 1,46 | 1,50 | 1,44 | 1,47 | 0,68% | 71.024,00 |
| 04.11.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 2,10% | 108.481,00 |
| 03.11.2025 | 1,46 | 1,47 | 1,40 | 1,43 | -2,72% | 96.645,00 |
| 31.10.2025 | 1,46 | 1,49 | 1,43 | 1,47 | 0,34% | 51.138,00 |
| 30.10.2025 | 1,42 | 1,48 | 1,39 | 1,47 | 2,45% | 34.249,00 |
| 29.10.2025 | 1,49 | 1,50 | 1,42 | 1,43 | -3,38% | 16.496,00 |
| 28.10.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 0,68% | 34.167,00 |
| 27.10.2025 | 1,53 | 1,54 | 1,43 | 1,47 | -2,65% | 140.009,00 |
| 24.10.2025 | 1,52 | 1,54 | 1,49 | 1,51 | -0,66% | 47.813,00 |
| 23.10.2025 | 1,53 | 1,53 | 1,47 | 1,52 | 0,66% | 72.597,00 |
| 22.10.2025 | 1,53 | 1,53 | 1,48 | 1,51 | -1,31% | 56.137,00 |
| 21.10.2025 | 1,52 | 1,53 | 1,50 | 1,53 | 1,32% | 24.120,00 |
| 20.10.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -0,66% | 89.077,00 |
| 17.10.2025 | 1,58 | 1,58 | 1,51 | 1,52 | -3,18% | 62.247,00 |
| 16.10.2025 | 1,54 | 1,60 | 1,52 | 1,57 | 2,61% | 112.930,00 |
| 15.10.2025 | 1,60 | 1,63 | 1,52 | 1,53 | 0,00% | 76.907,00 |
| 14.10.2025 | 1,57 | 1,61 | 1,51 | 1,53 | -1,92% | 71.087,00 |
| 13.10.2025 | 1,51 | 1,57 | 1,51 | 1,56 | 2,30% | 74.287,00 |
| 10.10.2025 | 1,57 | 1,60 | 1,51 | 1,53 | -2,87% | 114.410,00 |
| 09.10.2025 | 1,61 | 1,65 | 1,56 | 1,57 | -2,48% | 107.813,00 |
| 08.10.2025 | 1,57 | 1,64 | 1,56 | 1,61 | 2,22% | 124.617,00 |
| 07.10.2025 | 1,61 | 1,65 | 1,57 | 1,58 | -1,56% | 306.403,00 |
| 06.10.2025 | 1,61 | 1,64 | 1,59 | 1,60 | 0,00% | 160.630,00 |
| 03.10.2025 | 1,60 | 1,62 | 1,59 | 1,60 | 0,00% | 13.814,00 |
| 02.10.2025 | 1,65 | 1,66 | 1,59 | 1,60 | -2,44% | 362.875,00 |
| 01.10.2025 | 1,67 | 1,67 | 1,61 | 1,64 | -1,80% | 67.783,00 |
| 30.09.2025 | 1,70 | 1,72 | 1,65 | 1,67 | -2,34% | 61.022,00 |
| 29.09.2025 | 1,70 | 1,72 | 1,65 | 1,71 | -0,58% | 94.007,00 |
| 26.09.2025 | 1,74 | 1,74 | 1,68 | 1,72 | -1,15% | 66.357,00 |
| 25.09.2025 | 1,73 | 1,75 | 1,71 | 1,74 | 0,29% | 35.987,00 |
| 24.09.2025 | 1,76 | 1,79 | 1,73 | 1,74 | -0,86% | 43.106,00 |
| 23.09.2025 | 1,75 | 1,79 | 1,75 | 1,75 | 0,57% | 49.741,00 |
| 22.09.2025 | 1,72 | 1,78 | 1,72 | 1,74 | 3,57% | 86.633,00 |
| 19.09.2025 | 1,79 | 1,82 | 1,66 | 1,68 | -6,22% | 347.307,00 |
| 18.09.2025 | 1,87 | 1,88 | 1,78 | 1,79 | -3,17% | 159.847,00 |
| 17.09.2025 | 1,89 | 1,92 | 1,85 | 1,85 | -3,65% | 130.988,00 |
| 16.09.2025 | 1,91 | 1,93 | 1,87 | 1,92 | 1,05% | 59.954,00 |
| 15.09.2025 | 1,90 | 1,93 | 1,86 | 1,90 | 0,53% | 69.957,00 |
| 12.09.2025 | 1,86 | 1,93 | 1,85 | 1,89 | 2,16% | 110.176,00 |
| 11.09.2025 | 1,89 | 1,91 | 1,85 | 1,85 | -2,12% | 145.196,00 |
| 10.09.2025 | 1,89 | 1,92 | 1,88 | 1,89 | -0,53% | 36.792,00 |
| 09.09.2025 | 1,89 | 1,91 | 1,87 | 1,90 | 1,06% | 46.470,00 |
| 08.09.2025 | 1,92 | 1,93 | 1,88 | 1,88 | -0,53% | 15.874,00 |
| 05.09.2025 | 1,88 | 1,93 | 1,88 | 1,89 | -1,05% | 18.487,00 |
| 04.09.2025 | 1,95 | 1,96 | 1,90 | 1,91 | -1,55% | 43.385,00 |
| 03.09.2025 | 1,90 | 1,95 | 1,90 | 1,94 | 2,11% | 33.574,00 |
| 02.09.2025 | 1,90 | 1,92 | 1,87 | 1,90 | -0,52% | 71.232,00 |
| 29.08.2025 | 1,90 | 1,92 | 1,86 | 1,91 | -1,04% | 22.446,00 |
| 28.08.2025 | 1,92 | 1,93 | 1,89 | 1,93 | 0,00% | 11.889,00 |
| 27.08.2025 | 1,92 | 1,94 | 1,89 | 1,93 | 1,58% | 23.159,00 |
| 26.08.2025 | 1,96 | 1,97 | 1,88 | 1,90 | -3,55% | 56.510,00 |
| 25.08.2025 | 1,95 | 1,98 | 1,88 | 1,97 | 1,03% | 37.749,00 |
| 22.08.2025 | 1,90 | 1,96 | 1,86 | 1,95 | 1,04% | 37.624,00 |
| 21.08.2025 | 1,91 | 1,98 | 1,89 | 1,93 | 1,58% | 29.816,00 |
| 20.08.2025 | 1,93 | 1,93 | 1,85 | 1,90 | -0,52% | 45.522,00 |
| 19.08.2025 | 1,90 | 1,95 | 1,80 | 1,91 | 1,60% | 35.850,00 |
| 18.08.2025 | 1,89 | 1,92 | 1,86 | 1,88 | -1,57% | 25.884,00 |
| 15.08.2025 | 1,93 | 1,96 | 1,87 | 1,91 | -0,52% | 18.058,00 |
| 14.08.2025 | 1,96 | 1,97 | 1,87 | 1,92 | -2,29% | 45.865,00 |
| 13.08.2025 | 1,94 | 1,97 | 1,90 | 1,97 | 2,34% | 28.674,00 |
| 12.08.2025 | 1,89 | 1,97 | 1,85 | 1,92 | 1,59% | 121.171,00 |
| 11.08.2025 | 2,01 | 2,03 | 1,84 | 1,89 | -5,50% | 160.523,00 |
| 08.08.2025 | 2,08 | 2,08 | 1,97 | 2,00 | -3,85% | 47.832,00 |
| 07.08.2025 | 2,17 | 2,18 | 2,05 | 2,08 | -4,59% | 43.245,00 |
| 06.08.2025 | 2,16 | 2,20 | 2,12 | 2,18 | 0,93% | 20.438,00 |
| 05.08.2025 | 2,16 | 2,16 | 2,11 | 2,16 | 0,93% | 13.160,00 |
| 04.08.2025 | 2,17 | 2,18 | 2,11 | 2,14 | -1,38% | 20.687,00 |
| 01.08.2025 | 2,16 | 2,18 | 2,09 | 2,17 | -0,46% | 27.173,00 |
| 31.07.2025 | 2,18 | 2,20 | 2,14 | 2,18 | -0,46% | 23.307,00 |
| 30.07.2025 | 2,15 | 2,20 | 2,11 | 2,19 | 1,86% | 70.507,00 |
| 29.07.2025 | 2,15 | 2,17 | 2,11 | 2,15 | -0,92% | 7.455,00 |
| 28.07.2025 | 2,17 | 2,18 | 2,15 | 2,17 | 0,93% | 36.099,00 |
| 25.07.2025 | 2,20 | 2,20 | 2,13 | 2,15 | -1,83% | 19.266,00 |