1,380$
2,99%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,34 | 1,38 | 1,34 | 1,38 | 2,99% | 7.102,00 |
| 08.09.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -1,47% | 65.403,00 |
| 04.09.2026 | 1,30 | 1,36 | 1,30 | 1,36 | 4,62% | 51.112,00 |
| 03.09.2026 | 1,36 | 1,37 | 1,30 | 1,30 | -4,41% | 144.330,00 |
| 02.09.2026 | 1,26 | 1,38 | 1,23 | 1,36 | 7,94% | 489.259,00 |
| 01.09.2026 | 1,26 | 1,29 | 1,26 | 1,26 | -3,08% | 97.786,00 |
| 31.08.2026 | 1,26 | 1,30 | 1,25 | 1,30 | 4,84% | 194.924,00 |
| 28.08.2026 | 1,27 | 1,27 | 1,23 | 1,24 | -3,13% | 197.761,00 |
| 27.08.2026 | 1,20 | 1,29 | 1,20 | 1,28 | 6,22% | 202.599,00 |
| 26.08.2026 | 1,19 | 1,23 | 1,19 | 1,21 | 1,69% | 546.614,00 |
| 25.08.2026 | 1,15 | 1,20 | 1,15 | 1,19 | 3,49% | 248.554,00 |
| 24.08.2026 | 1,15 | 1,17 | 1,12 | 1,15 | -0,43% | 793.273,00 |
| 21.08.2026 | 1,11 | 1,17 | 1,10 | 1,15 | 6,48% | 575.221,00 |
| 20.08.2026 | 1,14 | 1,15 | 1,08 | 1,08 | -2,26% | 340.944,00 |
| 19.08.2026 | 1,19 | 1,20 | 1,10 | 1,11 | -7,92% | 640.432,00 |
| 18.08.2026 | 1,21 | 1,21 | 1,17 | 1,20 | 2,56% | 466.917,00 |
| 17.08.2026 | 1,09 | 1,18 | 1,07 | 1,17 | 7,34% | 656.005,00 |
| 14.08.2026 | 1,03 | 1,11 | 1,03 | 1,09 | 0,46% | 355.369,00 |
| 13.08.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 1,40% | 277.322,00 |
| 12.08.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 0,00% | 165.043,00 |
| 11.08.2026 | 1,05 | 1,08 | 1,05 | 1,07 | 1,42% | 139.233,00 |
| 10.08.2026 | 1,07 | 1,09 | 1,05 | 1,06 | -0,47% | 196.506,00 |
| 07.08.2026 | 1,03 | 1,09 | 1,03 | 1,06 | 1,44% | 204.884,00 |
| 06.08.2026 | 1,04 | 1,06 | 1,03 | 1,05 | -0,48% | 193.346,00 |
| 05.08.2026 | 1,03 | 1,10 | 1,01 | 1,05 | 1,94% | 721.043,00 |
| 04.08.2026 | 1,04 | 1,06 | 1,01 | 1,03 | -1,90% | 628.609,00 |
| 03.08.2026 | 1,13 | 1,16 | 1,02 | 1,05 | -9,48% | 515.825,00 |
| 31.07.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -0,43% | 57.623,00 |
| 30.07.2026 | 1,20 | 1,21 | 1,16 | 1,17 | -3,32% | 84.899,00 |
| 29.07.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -1,23% | 60.623,00 |
| 28.07.2026 | 1,20 | 1,22 | 1,19 | 1,22 | 1,24% | 107.095,00 |
| 27.07.2026 | 1,21 | 1,23 | 1,17 | 1,21 | 0,42% | 143.289,00 |
| 24.07.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | 19.817,00 |
| 23.07.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -0,41% | 24.195,00 |
| 22.07.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,42% | 39.321,00 |
| 21.07.2026 | 1,17 | 1,22 | 1,17 | 1,20 | 3,00% | 120.149,00 |
| 20.07.2026 | 1,24 | 1,24 | 1,16 | 1,17 | -5,28% | 82.777,00 |
| 17.07.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -1,60% | 139.958,00 |
| 16.07.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -0,79% | 54.408,00 |
| 15.07.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 1,20% | 103.785,00 |
| 14.07.2026 | 1,26 | 1,26 | 1,24 | 1,25 | 0,40% | 25.446,00 |
| 13.07.2026 | 1,24 | 1,26 | 1,24 | 1,24 | -0,80% | 19.006,00 |
| 10.07.2026 | 1,28 | 1,28 | 1,25 | 1,25 | 0,81% | 21.320,00 |
| 09.07.2026 | 1,23 | 1,26 | 1,23 | 1,24 | 1,64% | 70.169,00 |
| 08.07.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -1,60% | 12.684,00 |
| 07.07.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 1,22% | 26.186,00 |
| 06.07.2026 | 1,21 | 1,23 | 1,20 | 1,23 | 0,41% | 35.323,00 |
| 02.07.2026 | 1,23 | 1,25 | 1,21 | 1,22 | 0,83% | 85.811,00 |
| 01.07.2026 | 1,23 | 1,24 | 1,19 | 1,21 | -1,63% | 292.837,00 |
| 30.06.2026 | 1,22 | 1,24 | 1,19 | 1,23 | 0,82% | 321.935,00 |
| 29.06.2026 | 1,23 | 1,26 | 1,21 | 1,22 | 0,00% | 209.676,00 |
| 26.06.2026 | 1,25 | 1,26 | 1,22 | 1,22 | -2,40% | 148.287,00 |
| 25.06.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 0,81% | 36.738,00 |
| 24.06.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | 81.761,00 |
| 23.06.2026 | 1,23 | 1,25 | 1,22 | 1,24 | 0,00% | 61.330,00 |
| 22.06.2026 | 1,25 | 1,25 | 1,21 | 1,24 | -0,80% | 118.963,00 |
| 18.06.2026 | 1,26 | 1,27 | 1,25 | 1,25 | -0,40% | 55.532,00 |
| 17.06.2026 | 1,30 | 1,30 | 1,25 | 1,26 | -0,79% | 14.167,00 |
| 16.06.2026 | 1,25 | 1,28 | 1,25 | 1,27 | 0,40% | 21.664,00 |
| 15.06.2026 | 1,27 | 1,28 | 1,23 | 1,26 | -0,79% | 141.454,00 |
| 12.06.2026 | 1,29 | 1,31 | 1,27 | 1,27 | -2,31% | 67.547,00 |
| 11.06.2026 | 1,34 | 1,34 | 1,30 | 1,30 | -2,26% | 23.243,00 |
| 10.06.2026 | 1,34 | 1,38 | 1,32 | 1,33 | -1,48% | 66.480,00 |
| 09.06.2026 | 1,27 | 1,36 | 1,27 | 1,35 | 5,88% | 67.118,00 |
| 08.06.2026 | 1,26 | 1,33 | 1,26 | 1,28 | -0,39% | 47.837,00 |
| 05.06.2026 | 1,24 | 1,29 | 1,24 | 1,28 | 2,40% | 29.714,00 |
| 04.06.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 0,81% | 16.899,00 |
| 03.06.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,81% | 50.532,00 |
| 02.06.2026 | 1,23 | 1,24 | 1,22 | 1,23 | -1,20% | 28.250,00 |
| 01.06.2026 | 1,22 | 1,26 | 1,22 | 1,25 | 2,05% | 44.762,00 |
| 29.05.2026 | 1,28 | 1,29 | 1,22 | 1,22 | -3,94% | 107.109,00 |
| 28.05.2026 | 1,24 | 1,28 | 1,22 | 1,27 | 0,40% | 48.458,00 |
| 27.05.2026 | 1,20 | 1,28 | 1,20 | 1,27 | 4,55% | 125.128,00 |
| 26.05.2026 | 1,20 | 1,22 | 1,18 | 1,21 | 0,83% | 14.665,00 |
| 22.05.2026 | 1,21 | 1,23 | 1,19 | 1,20 | 0,00% | 79.919,00 |
| 21.05.2026 | 1,21 | 1,26 | 1,18 | 1,20 | 0,00% | 61.591,00 |
| 20.05.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -0,83% | 18.397,00 |
| 19.05.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -3,20% | 24.865,00 |
| 18.05.2026 | 1,18 | 1,26 | 1,18 | 1,25 | 5,04% | 191.516,00 |
| 15.05.2026 | 1,25 | 1,25 | 1,18 | 1,19 | -2,86% | 35.784,00 |
| 14.05.2026 | 1,19 | 1,23 | 1,19 | 1,23 | 2,94% | 26.119,00 |
| 13.05.2026 | 1,21 | 1,21 | 1,17 | 1,19 | -2,46% | 228.295,00 |
| 12.05.2026 | 1,22 | 1,27 | 1,19 | 1,22 | -0,81% | 174.391,00 |
| 11.05.2026 | 1,28 | 1,29 | 1,21 | 1,23 | -4,65% | 166.813,00 |
| 08.05.2026 | 1,30 | 1,31 | 1,26 | 1,29 | -3,01% | 325.210,00 |
| 07.05.2026 | 1,33 | 1,39 | 1,32 | 1,33 | -0,75% | 77.541,00 |
| 06.05.2026 | 1,36 | 1,37 | 1,34 | 1,34 | -1,47% | 39.839,00 |
| 05.05.2026 | 1,31 | 1,38 | 1,31 | 1,36 | 2,26% | 21.146,00 |
| 04.05.2026 | 1,35 | 1,39 | 1,32 | 1,33 | -1,48% | 65.327,00 |
| 01.05.2026 | 1,37 | 1,37 | 1,31 | 1,35 | -0,74% | 145.494,00 |
| 30.04.2026 | 1,38 | 1,40 | 1,35 | 1,36 | -2,16% | 26.979,00 |
| 29.04.2026 | 1,41 | 1,42 | 1,37 | 1,39 | -1,77% | 139.421,00 |
| 28.04.2026 | 1,41 | 1,43 | 1,40 | 1,42 | 0,35% | 8.222,00 |
| 27.04.2026 | 1,41 | 1,43 | 1,39 | 1,41 | 0,00% | 43.258,00 |
| 24.04.2026 | 1,38 | 1,42 | 1,37 | 1,41 | 2,92% | 56.111,00 |
| 23.04.2026 | 1,37 | 1,39 | 1,34 | 1,37 | -2,49% | 12.362,00 |
| 22.04.2026 | 1,40 | 1,42 | 1,40 | 1,41 | 1,81% | 22.030,00 |
| 21.04.2026 | 1,40 | 1,42 | 1,37 | 1,38 | -2,13% | 13.125,00 |
| 20.04.2026 | 1,46 | 1,46 | 1,37 | 1,41 | -3,42% | 74.530,00 |
| 17.04.2026 | 1,46 | 1,47 | 1,43 | 1,46 | 2,03% | 45.811,00 |