23,940$
-0,46%
Echtzeit-Aktienkurs Heritage Financial Corp
Bid:
Ask:
Aktienkurse zur Heritage Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 24,05 | 24,17 | 23,85 | 23,94 | -0,46% | 151.864,00 |
| 01.12.2025 | 23,73 | 24,26 | 23,55 | 24,05 | 0,46% | 176.092,00 |
| 28.11.2025 | 24,16 | 24,36 | 23,85 | 23,94 | -1,28% | 160.136,00 |
| 26.11.2025 | 24,27 | 24,62 | 24,20 | 24,25 | -0,90% | 420.113,00 |
| 25.11.2025 | 23,57 | 24,65 | 23,53 | 24,47 | 5,02% | 284.812,00 |
| 24.11.2025 | 23,20 | 23,42 | 23,07 | 23,30 | 4,39% | 193.038,00 |
| 20.11.2025 | 22,41 | 22,76 | 21,94 | 22,32 | 0,50% | 216.537,00 |
| 19.11.2025 | 22,00 | 22,34 | 22,00 | 22,21 | 0,68% | 197.339,00 |
| 18.11.2025 | 21,46 | 22,08 | 21,33 | 22,06 | 2,75% | 330.149,00 |
| 17.11.2025 | 22,15 | 22,17 | 21,43 | 21,47 | -3,20% | 136.519,00 |
| 13.11.2025 | 22,28 | 22,52 | 22,07 | 22,18 | -0,89% | 107.939,00 |
| 12.11.2025 | 22,43 | 22,72 | 22,32 | 22,38 | -0,22% | 182.154,00 |
| 11.11.2025 | 22,43 | 22,58 | 22,28 | 22,43 | 0,13% | 93.829,00 |
| 10.11.2025 | 22,13 | 22,65 | 22,07 | 22,40 | 1,59% | 179.336,00 |
| 07.11.2025 | 22,05 | 22,30 | 21,89 | 22,05 | -0,05% | 201.714,00 |
| 06.11.2025 | 22,42 | 22,51 | 21,95 | 22,06 | -1,87% | 209.225,00 |
| 05.11.2025 | 22,21 | 22,59 | 22,15 | 22,48 | -0,09% | 208.499,00 |
| 04.11.2025 | 22,43 | 22,61 | 22,25 | 22,50 | -0,31% | 326.918,00 |
| 03.11.2025 | 22,21 | 22,58 | 21,78 | 22,57 | 1,64% | 245.776,00 |
| 31.10.2025 | 22,27 | 22,40 | 21,97 | 22,21 | -1,09% | 158.757,00 |
| 30.10.2025 | 22,50 | 22,95 | 22,34 | 22,45 | -0,53% | 201.757,00 |
| 29.10.2025 | 23,17 | 23,53 | 22,47 | 22,57 | -3,38% | 181.411,00 |
| 28.10.2025 | 23,14 | 23,37 | 22,93 | 23,36 | 1,08% | 145.793,00 |
| 27.10.2025 | 23,13 | 23,35 | 23,05 | 23,11 | -0,04% | 143.415,00 |
| 24.10.2025 | 23,22 | 23,50 | 23,11 | 23,12 | 0,30% | 133.605,00 |
| 23.10.2025 | 23,05 | 23,19 | 22,44 | 23,05 | 0,30% | 169.578,00 |
| 22.10.2025 | 22,96 | 23,28 | 22,80 | 22,98 | 0,48% | 148.487,00 |
| 21.10.2025 | 22,44 | 22,92 | 22,44 | 22,87 | 1,60% | 125.765,00 |
| 20.10.2025 | 22,19 | 22,52 | 21,95 | 22,51 | 2,36% | 359.050,00 |
| 17.10.2025 | 22,31 | 22,78 | 21,97 | 21,99 | -0,50% | 227.402,00 |
| 16.10.2025 | 23,26 | 23,70 | 22,00 | 22,10 | -5,52% | 193.428,00 |
| 15.10.2025 | 23,91 | 24,08 | 23,20 | 23,39 | -1,68% | 105.304,00 |
| 14.10.2025 | 22,83 | 23,86 | 22,83 | 23,79 | 3,26% | 135.119,00 |
| 13.10.2025 | 23,02 | 23,09 | 22,72 | 23,04 | 1,23% | 109.413,00 |
| 10.10.2025 | 23,55 | 23,86 | 22,74 | 22,76 | -3,35% | 138.409,00 |
| 09.10.2025 | 23,81 | 23,91 | 23,48 | 23,55 | -1,38% | 103.122,00 |
| 08.10.2025 | 24,16 | 24,16 | 23,87 | 23,88 | -0,62% | 96.942,00 |
| 07.10.2025 | 24,46 | 24,60 | 24,02 | 24,03 | -1,46% | 107.452,00 |
| 06.10.2025 | 24,57 | 24,82 | 24,31 | 24,39 | 1,44% | 177.937,00 |
| 02.10.2025 | 24,09 | 24,18 | 23,94 | 24,04 | -0,50% | 150.281,00 |
| 01.10.2025 | 23,96 | 24,22 | 23,68 | 24,16 | -0,23% | 152.012,00 |
| 30.09.2025 | 24,53 | 24,64 | 23,81 | 24,22 | -1,72% | 150.860,00 |
| 29.09.2025 | 25,00 | 25,00 | 24,54 | 24,64 | -0,85% | 184.735,00 |
| 26.09.2025 | 24,83 | 24,89 | 24,49 | 24,85 | 1,02% | 114.443,00 |
| 25.09.2025 | 24,54 | 24,62 | 24,37 | 24,60 | -0,16% | 92.885,00 |
| 24.09.2025 | 24,54 | 24,71 | 24,22 | 24,64 | 0,45% | 126.002,00 |
| 23.09.2025 | 24,63 | 24,97 | 24,45 | 24,53 | -0,20% | 116.274,00 |
| 22.09.2025 | 24,67 | 24,92 | 24,34 | 24,58 | -0,81% | 236.033,00 |
| 19.09.2025 | 25,11 | 25,11 | 24,75 | 24,78 | -1,57% | 640.280,00 |
| 18.09.2025 | 24,34 | 25,19 | 24,25 | 25,18 | 3,81% | 158.778,00 |
| 17.09.2025 | 24,14 | 24,84 | 23,53 | 24,25 | 0,92% | 219.837,00 |
| 16.09.2025 | 24,14 | 24,18 | 23,74 | 24,03 | -0,87% | 164.463,00 |
| 15.09.2025 | 24,58 | 24,89 | 24,07 | 24,24 | -1,14% | 153.680,00 |
| 12.09.2025 | 24,88 | 24,88 | 24,46 | 24,52 | -1,49% | 114.732,00 |
| 11.09.2025 | 24,83 | 24,95 | 24,18 | 24,89 | 0,36% | 157.350,00 |
| 10.09.2025 | 24,88 | 25,13 | 24,73 | 24,80 | -0,28% | 188.901,00 |
| 09.09.2025 | 24,98 | 25,20 | 24,59 | 24,87 | -0,76% | 310.305,00 |
| 08.09.2025 | 24,88 | 25,06 | 24,33 | 25,06 | 1,05% | 215.936,00 |
| 05.09.2025 | 25,16 | 25,43 | 24,17 | 24,80 | -0,92% | 218.536,00 |
| 04.09.2025 | 24,36 | 25,07 | 23,89 | 25,03 | 3,09% | 213.831,00 |
| 03.09.2025 | 24,20 | 24,64 | 24,00 | 24,28 | -0,08% | 123.423,00 |
| 02.09.2025 | 24,16 | 24,33 | 23,96 | 24,30 | -0,57% | 178.234,00 |
| 29.08.2025 | 24,62 | 24,76 | 24,38 | 24,44 | -0,37% | 122.825,00 |
| 28.08.2025 | 24,76 | 24,90 | 24,38 | 24,53 | -0,33% | 93.359,00 |
| 27.08.2025 | 24,45 | 24,90 | 24,08 | 24,61 | 0,20% | 134.201,00 |
| 26.08.2025 | 24,10 | 24,73 | 24,05 | 24,56 | 1,87% | 186.606,00 |
| 25.08.2025 | 24,35 | 24,39 | 23,73 | 24,11 | -1,19% | 164.639,00 |
| 22.08.2025 | 23,20 | 24,44 | 23,19 | 24,40 | 5,77% | 235.154,00 |
| 21.08.2025 | 23,17 | 23,31 | 22,93 | 23,07 | -1,03% | 140.674,00 |
| 20.08.2025 | 23,38 | 23,87 | 23,22 | 23,31 | -0,13% | 115.960,00 |
| 19.08.2025 | 23,32 | 23,81 | 23,17 | 23,34 | -0,04% | 120.813,00 |
| 18.08.2025 | 23,22 | 23,41 | 22,88 | 23,35 | 0,78% | 139.983,00 |
| 15.08.2025 | 23,91 | 23,91 | 23,15 | 23,17 | -2,77% | 168.552,00 |
| 14.08.2025 | 23,67 | 23,90 | 23,44 | 23,83 | -0,77% | 126.812,00 |
| 13.08.2025 | 23,67 | 24,04 | 23,55 | 24,02 | 2,28% | 145.585,00 |
| 12.08.2025 | 22,68 | 23,50 | 22,67 | 23,48 | 4,31% | 156.695,00 |
| 11.08.2025 | 22,54 | 22,60 | 22,26 | 22,51 | 0,09% | 124.093,00 |
| 08.08.2025 | 22,34 | 22,68 | 22,07 | 22,49 | 1,53% | 146.324,00 |
| 07.08.2025 | 22,61 | 22,61 | 22,12 | 22,15 | -1,12% | 95.818,00 |
| 06.08.2025 | 22,54 | 22,55 | 22,34 | 22,40 | -1,93% | 114.657,00 |
| 05.08.2025 | 22,61 | 22,89 | 22,15 | 22,84 | 1,51% | 225.380,00 |
| 04.08.2025 | 22,22 | 22,66 | 21,92 | 22,50 | 1,72% | 160.539,00 |
| 01.08.2025 | 22,21 | 22,33 | 21,86 | 22,12 | -1,86% | 189.612,00 |
| 31.07.2025 | 22,46 | 22,73 | 22,31 | 22,54 | -0,84% | 207.433,00 |
| 30.07.2025 | 23,44 | 23,60 | 22,66 | 22,73 | -2,70% | 184.338,00 |
| 29.07.2025 | 23,75 | 23,82 | 23,36 | 23,36 | -0,55% | 122.124,00 |
| 28.07.2025 | 23,50 | 23,81 | 23,33 | 23,49 | 0,21% | 194.526,00 |
| 25.07.2025 | 23,22 | 23,60 | 22,51 | 23,44 | 0,82% | 264.899,00 |
| 24.07.2025 | 24,34 | 24,38 | 23,11 | 23,25 | -6,85% | 255.944,00 |
| 23.07.2025 | 25,04 | 25,15 | 24,66 | 24,96 | 0,40% | 152.244,00 |
| 22.07.2025 | 24,94 | 25,21 | 24,83 | 24,86 | -0,56% | 136.974,00 |
| 21.07.2025 | 25,14 | 25,44 | 24,93 | 25,00 | -0,32% | 102.403,00 |
| 18.07.2025 | 25,51 | 25,62 | 24,97 | 25,08 | -1,03% | 106.663,00 |
| 17.07.2025 | 25,05 | 25,47 | 24,80 | 25,34 | 0,84% | 192.878,00 |
| 16.07.2025 | 25,08 | 25,45 | 24,57 | 25,13 | 1,25% | 125.072,00 |
| 15.07.2025 | 25,73 | 25,73 | 24,82 | 24,82 | -3,54% | 133.604,00 |
| 14.07.2025 | 25,29 | 25,75 | 24,97 | 25,73 | 1,78% | 89.069,00 |
| 11.07.2025 | 25,45 | 25,51 | 25,26 | 25,28 | -1,44% | 104.092,00 |
| 10.07.2025 | 25,54 | 25,82 | 25,27 | 25,65 | 0,31% | 141.515,00 |
| 09.07.2025 | 25,62 | 25,62 | 25,34 | 25,57 | 0,27% | 105.728,00 |