2,250$
2,74%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 2,00 | 2,09 | 1,87 | 2,06 | -1,39% | 24.031,00 |
| 04.04.2025 | 2,10 | 2,17 | 2,08 | 2,09 | -5,48% | 48.479,00 |
| 03.04.2025 | 2,19 | 2,24 | 2,17 | 2,21 | -1,78% | 14.159,00 |
| 02.04.2025 | 2,27 | 2,28 | 2,22 | 2,25 | 1,35% | 18.104,00 |
| 01.04.2025 | 2,20 | 2,28 | 2,18 | 2,22 | 1,83% | 20.739,00 |
| 31.03.2025 | 2,24 | 2,24 | 2,15 | 2,18 | -3,11% | 23.515,00 |
| 28.03.2025 | 2,26 | 2,32 | 2,24 | 2,25 | -1,75% | 52.604,00 |
| 27.03.2025 | 2,30 | 2,32 | 2,25 | 2,29 | 0,44% | 38.285,00 |
| 26.03.2025 | 2,28 | 2,31 | 2,25 | 2,28 | 0,00% | 42.266,00 |
| 25.03.2025 | 2,34 | 2,34 | 2,26 | 2,28 | -0,87% | 37.532,00 |
| 24.03.2025 | 2,20 | 2,30 | 2,20 | 2,30 | 6,48% | 47.922,00 |
| 21.03.2025 | 2,31 | 2,31 | 2,16 | 2,16 | -3,14% | 85.725,00 |
| 20.03.2025 | 2,32 | 2,32 | 2,21 | 2,23 | -3,46% | 66.703,00 |
| 19.03.2025 | 2,39 | 2,39 | 2,25 | 2,31 | 0,43% | 17.084,00 |
| 18.03.2025 | 2,28 | 2,36 | 2,22 | 2,30 | 0,44% | 121.050,00 |
| 17.03.2025 | 2,30 | 2,31 | 2,20 | 2,29 | -2,55% | 158.429,00 |
| 14.03.2025 | 1,90 | 2,39 | 1,90 | 2,35 | 12,44% | 408.734,00 |
| 13.03.2025 | 2,10 | 2,10 | 2,08 | 2,09 | -0,48% | 12.336,00 |
| 12.03.2025 | 2,00 | 2,10 | 1,98 | 2,10 | 5,53% | 44.846,00 |
| 11.03.2025 | 2,00 | 2,02 | 1,91 | 1,99 | -0,50% | 21.695,00 |
| 10.03.2025 | 2,07 | 2,07 | 2,00 | 2,00 | -4,76% | 37.572,00 |
| 07.03.2025 | 2,07 | 2,13 | 2,07 | 2,10 | -0,47% | 18.980,00 |
| 06.03.2025 | 2,10 | 2,11 | 2,03 | 2,11 | 0,96% | 52.004,00 |
| 05.03.2025 | 2,05 | 2,12 | 2,05 | 2,09 | -0,48% | 36.969,00 |
| 04.03.2025 | 2,04 | 2,12 | 2,02 | 2,10 | 2,44% | 120.663,00 |
| 03.03.2025 | 2,09 | 2,11 | 2,05 | 2,05 | -1,91% | 52.945,00 |
| 28.02.2025 | 2,05 | 2,16 | 2,05 | 2,09 | 2,45% | 129.117,00 |
| 27.02.2025 | 2,07 | 2,09 | 2,04 | 2,04 | 0,00% | 12.850,00 |
| 26.02.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 0,49% | 25.861,00 |
| 25.02.2025 | 2,05 | 2,10 | 1,98 | 2,03 | -0,73% | 20.056,00 |
| 24.02.2025 | 2,03 | 2,07 | 2,02 | 2,05 | 0,89% | 26.179,00 |
| 21.02.2025 | 2,10 | 2,10 | 1,84 | 2,03 | -3,48% | 149.058,00 |
| 20.02.2025 | 2,20 | 2,24 | 2,08 | 2,10 | -4,98% | 78.361,00 |
| 19.02.2025 | 2,23 | 2,25 | 2,21 | 2,21 | -1,34% | 35.452,00 |
| 18.02.2025 | 2,28 | 2,28 | 2,24 | 2,24 | 0,00% | 40.314,00 |
| 14.02.2025 | 2,31 | 2,31 | 2,24 | 2,24 | -1,32% | 33.089,00 |
| 13.02.2025 | 2,31 | 2,31 | 2,23 | 2,27 | 3,18% | 22.665,00 |
| 12.02.2025 | 2,27 | 2,28 | 2,20 | 2,20 | -3,93% | 43.667,00 |
| 11.02.2025 | 2,30 | 2,32 | 2,25 | 2,29 | 0,00% | 32.216,00 |
| 10.02.2025 | 2,29 | 2,30 | 2,25 | 2,29 | 2,69% | 43.322,00 |
| 07.02.2025 | 2,30 | 2,33 | 2,23 | 2,23 | -1,76% | 67.514,00 |