22,510$
-8,12%
Echtzeit-Aktienkurs Heritage Financial Corp
Bid:
Ask:
Aktienkurse zur Heritage Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 23,50 | 23,69 | 22,49 | 22,51 | -8,12% | 328.746,00 |
| 02.04.2025 | 24,00 | 24,53 | 23,95 | 24,50 | 0,82% | 157.006,00 |
| 01.04.2025 | 24,16 | 24,82 | 23,73 | 24,30 | -0,12% | 220.212,00 |
| 31.03.2025 | 24,44 | 24,57 | 24,00 | 24,33 | 0,79% | 304.313,00 |
| 28.03.2025 | 24,34 | 24,44 | 23,91 | 24,14 | -1,03% | 205.877,00 |
| 27.03.2025 | 24,19 | 24,53 | 24,02 | 24,39 | 0,91% | 152.351,00 |
| 26.03.2025 | 24,27 | 24,62 | 24,04 | 24,17 | 0,08% | 132.323,00 |
| 25.03.2025 | 24,38 | 24,49 | 24,14 | 24,15 | -0,33% | 156.368,00 |
| 24.03.2025 | 24,09 | 24,35 | 23,88 | 24,23 | 1,91% | 194.244,00 |
| 21.03.2025 | 23,54 | 23,82 | 23,40 | 23,78 | 0,53% | 2.445.257,00 |
| 20.03.2025 | 23,29 | 24,05 | 23,28 | 23,65 | -0,08% | 336.814,00 |
| 19.03.2025 | 23,51 | 23,93 | 23,38 | 23,67 | 0,25% | 295.463,00 |
| 18.03.2025 | 23,73 | 23,93 | 23,48 | 23,61 | -0,80% | 367.149,00 |
| 17.03.2025 | 23,01 | 24,16 | 23,01 | 23,80 | 0,13% | 402.887,00 |
| 14.03.2025 | 23,41 | 23,99 | 23,37 | 23,77 | 2,28% | 264.148,00 |
| 13.03.2025 | 23,23 | 23,76 | 23,03 | 23,24 | 0,17% | 304.956,00 |
| 12.03.2025 | 23,51 | 23,58 | 22,99 | 23,20 | -0,94% | 315.604,00 |
| 11.03.2025 | 23,74 | 24,00 | 23,19 | 23,42 | -1,01% | 370.716,00 |
| 10.03.2025 | 23,60 | 23,95 | 23,44 | 23,66 | -1,05% | 568.252,00 |
| 07.03.2025 | 24,04 | 24,37 | 23,46 | 23,91 | -0,37% | 291.211,00 |
| 06.03.2025 | 23,89 | 24,00 | 23,50 | 24,00 | -0,41% | 209.817,00 |
| 05.03.2025 | 24,33 | 24,54 | 23,67 | 24,10 | -0,99% | 288.545,00 |
| 04.03.2025 | 24,70 | 24,90 | 24,18 | 24,34 | -3,37% | 419.387,00 |
| 03.03.2025 | 25,27 | 25,49 | 24,98 | 25,19 | -0,28% | 226.071,00 |
| 28.02.2025 | 24,95 | 25,28 | 24,55 | 25,26 | 1,41% | 255.044,00 |
| 27.02.2025 | 24,08 | 24,92 | 23,98 | 24,91 | 1,76% | 274.276,00 |
| 26.02.2025 | 24,24 | 24,48 | 24,07 | 24,48 | 0,78% | 232.684,00 |
| 25.02.2025 | 24,28 | 24,52 | 24,12 | 24,29 | 0,58% | 213.265,00 |
| 24.02.2025 | 24,34 | 24,34 | 24,03 | 24,15 | 0,00% | 297.954,00 |
| 21.02.2025 | 24,39 | 24,64 | 23,81 | 24,15 | -0,33% | 332.425,00 |
| 20.02.2025 | 24,24 | 24,47 | 23,79 | 24,23 | -0,49% | 142.399,00 |
| 19.02.2025 | 24,25 | 24,56 | 24,11 | 24,35 | -0,45% | 171.509,00 |
| 18.02.2025 | 24,07 | 24,62 | 24,07 | 24,46 | 0,87% | 167.061,00 |
| 14.02.2025 | 24,63 | 24,78 | 24,14 | 24,25 | -0,90% | 98.037,00 |
| 13.02.2025 | 24,37 | 24,64 | 24,10 | 24,47 | 0,87% | 168.150,00 |
| 12.02.2025 | 24,66 | 24,78 | 24,26 | 24,26 | -3,27% | 173.688,00 |
| 11.02.2025 | 24,58 | 25,13 | 24,54 | 25,08 | 1,29% | 143.824,00 |
| 10.02.2025 | 24,97 | 24,97 | 24,71 | 24,76 | -0,56% | 169.754,00 |
| 07.02.2025 | 25,66 | 25,66 | 24,84 | 24,90 | -3,38% | 289.593,00 |
| 06.02.2025 | 25,47 | 25,81 | 25,24 | 25,77 | 0,39% | 200.452,00 |
| 05.02.2025 | 25,26 | 25,89 | 25,26 | 25,67 | -0,12% | 159.910,00 |
| 04.02.2025 | 25,01 | 25,72 | 24,83 | 25,70 | 2,35% | 134.107,00 |
| 03.02.2025 | 25,04 | 25,51 | 24,69 | 25,11 | -2,30% | 190.690,00 |
| 31.01.2025 | 25,49 | 25,77 | 25,32 | 25,70 | 0,55% | 303.425,00 |
| 30.01.2025 | 25,67 | 26,05 | 25,47 | 25,56 | 0,31% | 188.083,00 |
| 29.01.2025 | 25,25 | 25,62 | 25,16 | 25,48 | 0,91% | 192.463,00 |
| 28.01.2025 | 25,36 | 25,57 | 25,16 | 25,25 | -1,17% | 188.943,00 |
| 27.01.2025 | 24,90 | 25,66 | 24,65 | 25,55 | 3,65% | 331.496,00 |
| 24.01.2025 | 24,94 | 25,12 | 24,38 | 24,65 | -0,80% | 238.293,00 |
| 23.01.2025 | 24,70 | 24,97 | 23,96 | 24,85 | 1,02% | 257.748,00 |
| 22.01.2025 | 24,48 | 24,68 | 24,21 | 24,60 | -0,45% | 222.722,00 |
| 21.01.2025 | 24,67 | 25,20 | 24,66 | 24,71 | 0,65% | 118.041,00 |
| 17.01.2025 | 24,50 | 24,63 | 24,24 | 24,55 | 0,99% | 139.550,00 |
| 16.01.2025 | 24,49 | 24,61 | 24,15 | 24,31 | -1,22% | 125.767,00 |
| 15.01.2025 | 25,20 | 25,20 | 24,33 | 24,61 | 0,98% | 114.049,00 |
| 14.01.2025 | 23,48 | 24,39 | 23,48 | 24,37 | 4,77% | 165.545,00 |
| 13.01.2025 | 22,82 | 23,32 | 22,79 | 23,26 | 0,78% | 162.820,00 |
| 10.01.2025 | 23,30 | 23,31 | 22,69 | 23,08 | -2,94% | 149.212,00 |
| 08.01.2025 | 23,65 | 23,95 | 23,48 | 23,78 | -0,29% | 100.849,00 |
| 07.01.2025 | 24,21 | 24,46 | 23,55 | 23,85 | -1,45% | 164.198,00 |
| 06.01.2025 | 24,19 | 24,70 | 23,97 | 24,20 | 0,08% | 164.718,00 |
| 03.01.2025 | 24,19 | 24,31 | 23,58 | 24,18 | 0,54% | 122.689,00 |
| 02.01.2025 | 24,69 | 24,77 | 23,85 | 24,05 | -1,84% | 201.584,00 |
| 31.12.2024 | 24,49 | 24,64 | 24,37 | 24,50 | 0,74% | 176.790,00 |
| 30.12.2024 | 24,21 | 24,46 | 24,02 | 24,32 | 0,04% | 99.136,00 |
| 27.12.2024 | 24,24 | 24,58 | 24,09 | 24,31 | -0,49% | 172.597,00 |
| 26.12.2024 | 24,27 | 24,47 | 24,15 | 24,43 | -0,08% | 186.526,00 |
| 24.12.2024 | 24,19 | 24,67 | 23,83 | 24,45 | 0,95% | 56.944,00 |
| 23.12.2024 | 24,26 | 24,55 | 24,06 | 24,22 | -0,66% | 155.750,00 |
| 20.12.2024 | 23,58 | 24,75 | 23,58 | 24,38 | 2,78% | 828.803,00 |
| 19.12.2024 | 24,57 | 24,77 | 23,67 | 23,72 | -1,13% | 248.256,00 |
| 18.12.2024 | 25,86 | 26,01 | 23,89 | 23,99 | -6,54% | 293.154,00 |
| 17.12.2024 | 26,32 | 26,54 | 25,56 | 25,67 | -3,06% | 164.126,00 |
| 16.12.2024 | 26,30 | 26,51 | 26,13 | 26,48 | 1,18% | 153.415,00 |
| 13.12.2024 | 26,18 | 26,19 | 25,78 | 26,17 | 0,11% | 143.048,00 |
| 12.12.2024 | 26,23 | 26,40 | 26,08 | 26,14 | -0,53% | 163.012,00 |
| 11.12.2024 | 26,36 | 26,58 | 25,92 | 26,28 | 0,81% | 179.879,00 |
| 10.12.2024 | 26,10 | 26,40 | 25,59 | 26,07 | 0,42% | 187.516,00 |
| 09.12.2024 | 26,27 | 26,33 | 25,96 | 25,96 | -0,65% | 142.345,00 |
| 06.12.2024 | 26,28 | 26,33 | 25,78 | 26,13 | 0,04% | 96.895,00 |
| 05.12.2024 | 26,39 | 26,65 | 26,10 | 26,12 | -0,99% | 161.437,00 |
| 04.12.2024 | 26,17 | 26,45 | 25,96 | 26,38 | 1,03% | 141.192,00 |
| 03.12.2024 | 26,25 | 26,42 | 25,92 | 26,11 | -0,65% | 111.997,00 |
| 02.12.2024 | 26,59 | 26,93 | 26,02 | 26,28 | -0,64% | 168.782,00 |
| 29.11.2024 | 27,08 | 27,13 | 26,20 | 26,45 | -1,31% | 93.703,00 |
| 27.11.2024 | 26,88 | 27,38 | 26,77 | 26,80 | 0,04% | 212.651,00 |
| 26.11.2024 | 26,73 | 27,24 | 26,51 | 26,79 | 0,04% | 225.308,00 |
| 25.11.2024 | 26,77 | 27,58 | 26,70 | 26,78 | 1,06% | 252.490,00 |
| 22.11.2024 | 25,92 | 26,52 | 25,88 | 26,50 | 3,96% | 117.402,00 |
| 20.11.2024 | 25,51 | 25,78 | 25,29 | 25,49 | -0,39% | 124.121,00 |
| 19.11.2024 | 25,35 | 25,73 | 25,16 | 25,59 | -0,39% | 105.430,00 |
| 18.11.2024 | 26,13 | 26,30 | 25,17 | 25,69 | -1,80% | 96.430,00 |
| 15.11.2024 | 26,25 | 26,41 | 25,79 | 26,16 | 0,11% | 121.745,00 |
| 14.11.2024 | 26,46 | 26,49 | 25,85 | 26,13 | -0,53% | 124.129,00 |
| 13.11.2024 | 26,64 | 27,10 | 26,23 | 26,27 | -0,45% | 186.691,00 |
| 12.11.2024 | 26,86 | 27,06 | 26,39 | 26,39 | -2,01% | 257.844,00 |
| 11.11.2024 | 26,79 | 27,55 | 26,79 | 26,93 | 2,55% | 226.057,00 |
| 08.11.2024 | 26,05 | 26,53 | 25,91 | 26,26 | 0,77% | 202.283,00 |
| 07.11.2024 | 27,07 | 27,11 | 25,91 | 26,06 | -4,47% | 240.941,00 |
| 06.11.2024 | 24,79 | 27,43 | 24,79 | 27,28 | 14,09% | 618.304,00 |