1,280$
1,59%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,28 | 1,28 | 1,27 | 1,28 | 0,79% | 11.900,00 |
| 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 |
| 16.04.2026 | 1,43 | 1,47 | 1,42 | 1,43 | -1,31% | 8.243,00 |
| 15.04.2026 | 1,43 | 1,46 | 1,42 | 1,45 | 1,40% | 56.961,00 |
| 14.04.2026 | 1,42 | 1,45 | 1,38 | 1,43 | 0,35% | 17.722,00 |
| 13.04.2026 | 1,40 | 1,43 | 1,34 | 1,43 | 1,79% | 41.664,00 |
| 10.04.2026 | 1,35 | 1,41 | 1,35 | 1,40 | -1,41% | 19.394,00 |
| 09.04.2026 | 1,41 | 1,45 | 1,41 | 1,42 | 0,35% | 75.880,00 |
| 08.04.2026 | 1,40 | 1,43 | 1,39 | 1,42 | 1,43% | 62.201,00 |
| 07.04.2026 | 1,33 | 1,41 | 1,33 | 1,40 | 3,33% | 93.730,00 |
| 06.04.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -2,17% | 16.252,00 |
| 02.04.2026 | 1,36 | 1,39 | 1,35 | 1,38 | 1,47% | 34.107,00 |
| 01.04.2026 | 1,33 | 1,38 | 1,32 | 1,36 | -0,73% | 61.569,00 |
| 31.03.2026 | 1,35 | 1,41 | 1,34 | 1,37 | 2,24% | 53.678,00 |
| 30.03.2026 | 1,36 | 1,38 | 1,30 | 1,34 | -1,47% | 50.353,00 |
| 27.03.2026 | 1,32 | 1,41 | 1,31 | 1,36 | 0,74% | 110.814,00 |
| 26.03.2026 | 1,41 | 1,41 | 1,35 | 1,35 | -2,88% | 24.028,00 |
| 25.03.2026 | 1,35 | 1,43 | 1,31 | 1,39 | 1,09% | 135.580,00 |
| 24.03.2026 | 1,32 | 1,38 | 1,30 | 1,38 | 4,96% | 181.995,00 |
| 23.03.2026 | 1,21 | 1,31 | 1,21 | 1,31 | 8,26% | 111.573,00 |
| 20.03.2026 | 1,23 | 1,30 | 1,21 | 1,21 | -1,63% | 186.540,00 |
| 19.03.2026 | 1,22 | 1,32 | 1,22 | 1,23 | 1,65% | 118.396,00 |
| 18.03.2026 | 1,16 | 1,31 | 1,16 | 1,21 | 3,42% | 237.883,00 |
| 17.03.2026 | 1,19 | 1,21 | 1,16 | 1,17 | -2,50% | 76.106,00 |
| 16.03.2026 | 1,15 | 1,24 | 1,13 | 1,20 | 2,56% | 78.776,00 |
| 13.03.2026 | 1,22 | 1,24 | 1,15 | 1,17 | -4,88% | 270.876,00 |
| 12.03.2026 | 1,23 | 1,25 | 1,21 | 1,23 | -1,60% | 48.200,00 |
| 11.03.2026 | 1,29 | 1,29 | 1,23 | 1,25 | -1,57% | 68.428,00 |
| 10.03.2026 | 1,29 | 1,29 | 1,24 | 1,27 | 0,00% | 35.613,00 |
| 09.03.2026 | 1,31 | 1,31 | 1,26 | 1,27 | 0,00% | 50.079,00 |
| 06.03.2026 | 1,32 | 1,32 | 1,25 | 1,27 | -2,31% | 47.022,00 |
| 05.03.2026 | 1,29 | 1,32 | 1,29 | 1,30 | -1,52% | 20.416,00 |
| 04.03.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 0,76% | 26.883,00 |
| 03.03.2026 | 1,31 | 1,33 | 1,29 | 1,31 | -0,76% | 27.028,00 |
| 02.03.2026 | 1,26 | 1,34 | 1,26 | 1,32 | 1,54% | 33.229,00 |
| 27.02.2026 | 1,29 | 1,34 | 1,26 | 1,30 | 1,56% | 64.589,00 |
| 26.02.2026 | 1,28 | 1,30 | 1,25 | 1,28 | 1,19% | 24.557,00 |
| 25.02.2026 | 1,30 | 1,31 | 1,26 | 1,27 | -1,94% | 57.500,00 |
| 24.02.2026 | 1,30 | 1,37 | 1,29 | 1,29 | 0,00% | 68.757,00 |
| 23.02.2026 | 1,34 | 1,34 | 1,22 | 1,29 | -1,53% | 165.770,00 |
| 20.02.2026 | 1,34 | 1,35 | 1,31 | 1,31 | -3,68% | 13.530,00 |
| 19.02.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,74% | 21.349,00 |
| 18.02.2026 | 1,29 | 1,37 | 1,29 | 1,35 | 4,65% | 66.003,00 |
| 17.02.2026 | 1,32 | 1,32 | 1,29 | 1,29 | -3,73% | 33.216,00 |
| 13.02.2026 | 1,31 | 1,36 | 1,30 | 1,34 | 1,52% | 36.565,00 |
| 12.02.2026 | 1,36 | 1,36 | 1,30 | 1,32 | -0,75% | 44.148,00 |
| 11.02.2026 | 1,33 | 1,36 | 1,33 | 1,33 | -1,48% | 71.435,00 |
| 10.02.2026 | 1,33 | 1,36 | 1,32 | 1,35 | 1,50% | 35.064,00 |
| 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 | 1,41 | 1,41 | 1,34 | 1,37 | -3,52% | 65.274,00 |
| 04.02.2026 | 1,38 | 1,44 | 1,38 | 1,42 | 1,43% | 74.336,00 |
| 03.02.2026 | 1,41 | 1,47 | 1,38 | 1,40 | 2,19% | 194.920,00 |
| 02.02.2026 | 1,37 | 1,42 | 1,34 | 1,37 | 0,00% | 122.712,00 |
| 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% | 103.631,00 |
| 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% | 43.253,00 |
| 26.01.2026 | 1,36 | 1,40 | 1,35 | 1,38 | 0,73% | 154.814,00 |
| 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% | 57.356,00 |
| 21.01.2026 | 1,34 | 1,40 | 1,33 | 1,36 | 0,74% | 87.362,00 |
| 20.01.2026 | 1,38 | 1,47 | 1,35 | 1,35 | -6,25% | 214.209,00 |
| 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% | 430.743,00 |
| 14.01.2026 | 1,35 | 1,45 | 1,31 | 1,40 | -3,45% | 571.318,00 |
| 13.01.2026 | 1,42 | 1,55 | 1,35 | 1,45 | 6,62% | 6.795.232,00 |
| 12.01.2026 | 1,28 | 1,38 | 1,28 | 1,36 | 4,62% | 6.315.328,00 |
| 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 | 0,79% | 42.557,00 |
| 06.01.2026 | 1,26 | 1,33 | 1,25 | 1,26 | -3,08% | 39.071,00 |