1,910$
-1,04%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,90 | 1,92 | 1,86 | 1,91 | -1,04% | 22.446,00 |
| 28.08.2025 | 1,92 | 1,93 | 1,89 | 1,93 | 0,00% | 11.889,00 |
| 27.08.2025 | 1,92 | 1,94 | 1,89 | 1,93 | 1,58% | 23.159,00 |
| 26.08.2025 | 1,96 | 1,97 | 1,88 | 1,90 | -3,55% | 56.510,00 |
| 25.08.2025 | 1,95 | 1,98 | 1,88 | 1,97 | 1,03% | 37.749,00 |
| 22.08.2025 | 1,90 | 1,96 | 1,86 | 1,95 | 1,04% | 37.624,00 |
| 21.08.2025 | 1,91 | 1,98 | 1,89 | 1,93 | 1,58% | 29.816,00 |
| 20.08.2025 | 1,93 | 1,93 | 1,85 | 1,90 | -0,52% | 45.522,00 |
| 19.08.2025 | 1,90 | 1,95 | 1,80 | 1,91 | 1,60% | 35.850,00 |
| 18.08.2025 | 1,89 | 1,92 | 1,86 | 1,88 | -1,57% | 25.884,00 |
| 15.08.2025 | 1,93 | 1,96 | 1,87 | 1,91 | -0,52% | 18.058,00 |
| 14.08.2025 | 1,96 | 1,97 | 1,87 | 1,92 | -2,29% | 45.865,00 |
| 13.08.2025 | 1,94 | 1,97 | 1,90 | 1,97 | 2,34% | 28.674,00 |
| 12.08.2025 | 1,89 | 1,97 | 1,85 | 1,92 | 1,59% | 121.171,00 |
| 11.08.2025 | 2,01 | 2,03 | 1,84 | 1,89 | -5,50% | 160.523,00 |
| 08.08.2025 | 2,08 | 2,08 | 1,97 | 2,00 | -3,85% | 47.807,00 |
| 07.08.2025 | 2,17 | 2,18 | 2,05 | 2,08 | -4,59% | 43.245,00 |
| 06.08.2025 | 2,16 | 2,20 | 2,12 | 2,18 | 0,93% | 20.438,00 |
| 05.08.2025 | 2,16 | 2,16 | 2,11 | 2,16 | 0,93% | 13.160,00 |
| 04.08.2025 | 2,17 | 2,18 | 2,11 | 2,14 | -1,38% | 20.687,00 |
| 01.08.2025 | 2,16 | 2,18 | 2,09 | 2,17 | -0,46% | 27.173,00 |
| 31.07.2025 | 2,18 | 2,20 | 2,14 | 2,18 | -0,46% | 23.307,00 |
| 30.07.2025 | 2,15 | 2,20 | 2,11 | 2,19 | 1,86% | 70.507,00 |
| 29.07.2025 | 2,15 | 2,17 | 2,11 | 2,15 | -0,92% | 7.455,00 |
| 28.07.2025 | 2,17 | 2,18 | 2,15 | 2,17 | 0,93% | 36.099,00 |
| 25.07.2025 | 2,20 | 2,20 | 2,13 | 2,15 | -1,83% | 19.241,00 |
| 24.07.2025 | 2,18 | 2,19 | 2,13 | 2,19 | 0,46% | 17.478,00 |
| 23.07.2025 | 2,11 | 2,20 | 2,11 | 2,18 | 2,83% | 42.385,00 |
| 22.07.2025 | 2,18 | 2,20 | 2,12 | 2,12 | -1,85% | 25.082,00 |
| 21.07.2025 | 2,17 | 2,20 | 2,13 | 2,16 | 0,00% | 22.428,00 |
| 18.07.2025 | 2,14 | 2,19 | 2,14 | 2,16 | 0,00% | 3.370,00 |
| 17.07.2025 | 2,20 | 2,20 | 2,14 | 2,16 | -0,92% | 37.665,00 |
| 16.07.2025 | 2,19 | 2,21 | 2,18 | 2,18 | 0,93% | 9.139,00 |
| 15.07.2025 | 2,19 | 2,23 | 2,16 | 2,16 | -1,37% | 35.864,00 |
| 14.07.2025 | 2,26 | 2,26 | 2,15 | 2,19 | -2,67% | 17.701,00 |
| 11.07.2025 | 2,30 | 2,30 | 2,25 | 2,25 | -2,60% | 11.680,00 |
| 10.07.2025 | 2,32 | 2,32 | 2,27 | 2,31 | -0,43% | 11.864,00 |
| 09.07.2025 | 2,29 | 2,32 | 2,28 | 2,32 | 3,11% | 24.887,00 |
| 08.07.2025 | 2,24 | 2,30 | 2,22 | 2,25 | 0,90% | 26.731,00 |
| 07.07.2025 | 2,24 | 2,28 | 2,20 | 2,23 | -1,33% | 29.641,00 |
| 03.07.2025 | 2,26 | 2,27 | 2,22 | 2,26 | 0,44% | 30.460,00 |
| 02.07.2025 | 2,19 | 2,26 | 2,19 | 2,25 | 2,74% | 21.057,00 |
| 01.07.2025 | 2,21 | 2,23 | 2,17 | 2,19 | -1,35% | 14.008,00 |
| 30.06.2025 | 2,23 | 2,30 | 2,18 | 2,22 | -0,89% | 58.313,00 |
| 27.06.2025 | 2,23 | 2,25 | 2,22 | 2,24 | 0,00% | 31.361,00 |
| 26.06.2025 | 2,25 | 2,26 | 2,17 | 2,24 | -0,88% | 24.885,00 |
| 25.06.2025 | 2,25 | 2,27 | 2,24 | 2,26 | 0,44% | 50.903,00 |
| 24.06.2025 | 2,20 | 2,25 | 2,16 | 2,25 | 2,74% | 90.907,00 |
| 23.06.2025 | 2,18 | 2,20 | 2,09 | 2,19 | 0,46% | 71.927,00 |
| 20.06.2025 | 2,10 | 2,18 | 2,10 | 2,18 | 3,81% | 100.865,00 |
| 18.06.2025 | 2,07 | 2,10 | 2,06 | 2,10 | 0,48% | 48.117,00 |
| 17.06.2025 | 2,05 | 2,09 | 2,03 | 2,09 | 0,97% | 37.066,00 |
| 16.06.2025 | 2,01 | 2,10 | 2,01 | 2,07 | 2,99% | 17.907,00 |
| 13.06.2025 | 1,97 | 2,02 | 1,97 | 2,01 | 0,50% | 98.501,00 |
| 12.06.2025 | 2,05 | 2,08 | 1,98 | 2,00 | -2,44% | 117.726,00 |
| 11.06.2025 | 2,05 | 2,08 | 2,04 | 2,05 | 0,99% | 84.296,00 |
| 10.06.2025 | 2,01 | 2,09 | 2,01 | 2,03 | 0,00% | 48.260,00 |
| 09.06.2025 | 2,06 | 2,13 | 2,03 | 2,03 | -0,49% | 102.390,00 |
| 06.06.2025 | 2,12 | 2,16 | 2,04 | 2,04 | -3,32% | 85.084,00 |
| 05.06.2025 | 2,18 | 2,25 | 2,07 | 2,11 | -1,86% | 166.749,00 |
| 04.06.2025 | 2,10 | 2,18 | 2,10 | 2,15 | 1,90% | 38.241,00 |
| 03.06.2025 | 2,11 | 2,18 | 2,10 | 2,11 | 0,00% | 70.188,00 |
| 02.06.2025 | 2,17 | 2,25 | 2,11 | 2,11 | -3,21% | 54.484,00 |
| 30.05.2025 | 2,04 | 2,21 | 2,03 | 2,18 | 6,86% | 57.451,00 |
| 29.05.2025 | 2,11 | 2,12 | 2,01 | 2,04 | -2,39% | 83.978,00 |
| 28.05.2025 | 2,11 | 2,13 | 2,09 | 2,09 | -1,88% | 38.111,00 |
| 27.05.2025 | 2,14 | 2,18 | 2,10 | 2,13 | 0,47% | 43.427,00 |
| 23.05.2025 | 2,12 | 2,16 | 2,09 | 2,12 | -0,93% | 27.911,00 |
| 22.05.2025 | 2,20 | 2,25 | 2,10 | 2,14 | -2,28% | 53.460,00 |
| 21.05.2025 | 2,20 | 2,26 | 2,19 | 2,19 | -0,45% | 34.664,00 |
| 20.05.2025 | 2,22 | 2,22 | 2,19 | 2,20 | -0,45% | 37.869,00 |
| 19.05.2025 | 2,23 | 2,26 | 2,19 | 2,21 | -0,45% | 29.622,00 |
| 16.05.2025 | 2,21 | 2,26 | 2,20 | 2,22 | 1,83% | 99.479,00 |
| 15.05.2025 | 2,19 | 2,23 | 2,18 | 2,18 | 1,87% | 39.894,00 |
| 14.05.2025 | 2,19 | 2,23 | 2,14 | 2,14 | -3,17% | 51.218,00 |
| 13.05.2025 | 2,18 | 2,27 | 2,16 | 2,21 | 1,38% | 76.313,00 |
| 12.05.2025 | 2,06 | 2,18 | 2,06 | 2,18 | 6,34% | 92.512,00 |
| 09.05.2025 | 1,95 | 2,08 | 1,93 | 2,05 | 2,50% | 124.760,00 |
| 08.05.2025 | 2,01 | 2,04 | 1,98 | 2,00 | 1,27% | 130.084,00 |
| 07.05.2025 | 2,07 | 2,07 | 1,96 | 1,98 | -0,75% | 99.775,00 |
| 06.05.2025 | 2,00 | 2,04 | 1,98 | 1,99 | -0,50% | 109.847,00 |
| 05.05.2025 | 1,96 | 2,02 | 1,96 | 2,00 | 0,00% | 73.486,00 |
| 02.05.2025 | 2,03 | 2,03 | 1,98 | 2,00 | 0,00% | 56.522,00 |
| 01.05.2025 | 2,03 | 2,06 | 2,00 | 2,00 | -1,23% | 86.051,00 |
| 30.04.2025 | 2,04 | 2,08 | 2,02 | 2,03 | -0,74% | 62.018,00 |
| 29.04.2025 | 2,07 | 2,11 | 2,04 | 2,04 | -0,97% | 27.511,00 |
| 28.04.2025 | 2,02 | 2,15 | 2,02 | 2,06 | -0,48% | 44.615,00 |
| 25.04.2025 | 2,02 | 2,10 | 2,01 | 2,07 | 4,02% | 35.793,00 |
| 24.04.2025 | 1,98 | 2,06 | 1,97 | 1,99 | -1,00% | 67.822,00 |
| 23.04.2025 | 1,99 | 2,05 | 1,97 | 2,01 | 1,52% | 50.205,00 |
| 22.04.2025 | 1,98 | 2,05 | 1,96 | 1,98 | 0,00% | 38.886,00 |
| 21.04.2025 | 2,00 | 2,05 | 1,96 | 1,98 | -1,00% | 46.708,00 |
| 17.04.2025 | 1,96 | 2,02 | 1,96 | 2,00 | 1,01% | 53.885,00 |
| 16.04.2025 | 1,99 | 2,09 | 1,97 | 1,98 | 0,00% | 42.206,00 |
| 15.04.2025 | 2,00 | 2,14 | 1,98 | 1,98 | -0,50% | 54.451,00 |
| 14.04.2025 | 2,03 | 2,16 | 1,98 | 1,99 | -0,50% | 71.016,00 |
| 11.04.2025 | 2,02 | 2,08 | 2,00 | 2,00 | -1,04% | 44.580,00 |
| 10.04.2025 | 2,05 | 2,05 | 2,02 | 2,02 | -1,41% | 10.153,00 |
| 09.04.2025 | 2,04 | 2,08 | 2,03 | 2,05 | 1,49% | 50.812,00 |
| 08.04.2025 | 2,08 | 2,08 | 1,95 | 2,02 | -1,94% | 46.393,00 |