1,337$
1,29%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,31 | 1,36 | 1,30 | 1,34 | 1,90% | 36.565,00 |
| 12.02.2026 | 1,36 | 1,36 | 1,30 | 1,32 | -1,13% | 43.800,00 |
| 11.02.2026 | 1,35 | 1,36 | 1,33 | 1,33 | -1,85% | 71.435,00 |
| 10.02.2026 | 1,33 | 1,36 | 1,32 | 1,36 | 1,88% | 35.054,00 |
| 09.02.2026 | 1,37 | 1,38 | 1,33 | 1,33 | 0,00% | 78.297,00 |
| 06.02.2026 | 1,36 | 1,37 | 1,33 | 1,33 | -2,92% | 56.586,00 |
| 05.02.2026 | 1,40 | 1,40 | 1,34 | 1,37 | -3,52% | 64.704,00 |
| 04.02.2026 | 1,38 | 1,44 | 1,38 | 1,42 | 1,79% | 74.296,00 |
| 03.02.2026 | 1,41 | 1,47 | 1,38 | 1,40 | 1,82% | 194.713,00 |
| 02.02.2026 | 1,37 | 1,42 | 1,34 | 1,37 | 0,00% | 122.686,00 |
| 30.01.2026 | 1,37 | 1,39 | 1,35 | 1,37 | -1,44% | 95.610,00 |
| 29.01.2026 | 1,38 | 1,41 | 1,37 | 1,39 | -0,71% | 96.416,00 |
| 28.01.2026 | 1,37 | 1,42 | 1,35 | 1,40 | 1,45% | 260.403,00 |
| 27.01.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 0,00% | 41.386,00 |
| 26.01.2026 | 1,36 | 1,40 | 1,35 | 1,38 | 0,73% | 149.879,00 |
| 23.01.2026 | 1,34 | 1,39 | 1,33 | 1,37 | 0,74% | 84.287,00 |
| 22.01.2026 | 1,37 | 1,40 | 1,34 | 1,36 | 0,00% | 56.265,00 |
| 21.01.2026 | 1,34 | 1,40 | 1,33 | 1,36 | 0,00% | 81.983,00 |
| 20.01.2026 | 1,38 | 1,47 | 1,35 | 1,36 | -5,56% | 209.303,00 |
| 16.01.2026 | 1,41 | 1,50 | 1,38 | 1,44 | 1,41% | 220.553,00 |
| 15.01.2026 | 1,40 | 1,51 | 1,35 | 1,42 | 1,43% | 427.727,00 |
| 14.01.2026 | 1,35 | 1,45 | 1,31 | 1,40 | -3,45% | 560.559,00 |
| 13.01.2026 | 1,42 | 1,55 | 1,35 | 1,45 | 6,62% | 6.666.150,00 |
| 12.01.2026 | 1,28 | 1,38 | 1,28 | 1,36 | 4,62% | 2.484.226,00 |
| 09.01.2026 | 1,27 | 1,32 | 1,27 | 1,30 | 1,56% | 52.315,00 |
| 08.01.2026 | 1,25 | 1,31 | 1,25 | 1,28 | 0,79% | 37.758,00 |
| 07.01.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -0,78% | 42.555,00 |
| 06.01.2026 | 1,26 | 1,33 | 1,25 | 1,28 | -2,29% | 39.071,00 |
| 05.01.2026 | 1,24 | 1,35 | 1,24 | 1,31 | 6,50% | 75.751,00 |
| 02.01.2026 | 1,24 | 1,25 | 1,22 | 1,23 | -0,81% | 43.021,00 |
| 31.12.2025 | 1,24 | 1,27 | 1,24 | 1,24 | -0,80% | 102.976,00 |
| 30.12.2025 | 1,21 | 1,26 | 1,21 | 1,25 | 1,63% | 97.050,00 |
| 29.12.2025 | 1,23 | 1,26 | 1,22 | 1,23 | -2,38% | 95.169,00 |
| 26.12.2025 | 1,25 | 1,28 | 1,23 | 1,26 | 2,44% | 70.952,00 |
| 24.12.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | 23.835,00 |
| 23.12.2025 | 1,21 | 1,27 | 1,21 | 1,24 | 0,81% | 39.557,00 |
| 22.12.2025 | 1,29 | 1,30 | 1,22 | 1,23 | -1,60% | 46.063,00 |
| 19.12.2025 | 1,29 | 1,29 | 1,22 | 1,25 | 0,00% | 288.489,00 |
| 18.12.2025 | 1,34 | 1,34 | 1,21 | 1,25 | -4,58% | 244.838,00 |
| 17.12.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -2,96% | 38.859,00 |
| 16.12.2025 | 1,38 | 1,41 | 1,32 | 1,35 | -2,88% | 95.642,00 |
| 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 |