10,700$
-2,28%
Echtzeit-Aktienkurs Hagerty Inc
Bid:
Ask:
Aktienkurse zur Hagerty Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,82 | 10,87 | 10,55 | 10,70 | -2,28% | 160.487,00 |
| 21.05.2026 | 11,01 | 11,03 | 10,76 | 10,95 | -0,90% | 113.096,00 |
| 20.05.2026 | 11,17 | 11,24 | 11,00 | 11,05 | 0,00% | 200.177,00 |
| 19.05.2026 | 11,01 | 11,11 | 10,88 | 11,05 | 0,55% | 211.988,00 |
| 18.05.2026 | 10,40 | 11,00 | 10,39 | 10,99 | 5,27% | 212.074,00 |
| 15.05.2026 | 10,37 | 10,58 | 10,33 | 10,44 | 0,97% | 224.606,00 |
| 14.05.2026 | 10,18 | 10,39 | 10,07 | 10,34 | 0,58% | 279.505,00 |
| 13.05.2026 | 10,02 | 10,29 | 9,88 | 10,28 | 2,90% | 160.543,00 |
| 12.05.2026 | 10,08 | 10,08 | 9,85 | 9,99 | -0,60% | 217.905,00 |
| 11.05.2026 | 10,01 | 10,25 | 9,71 | 10,05 | -0,10% | 225.726,00 |
| 08.05.2026 | 10,23 | 10,30 | 9,71 | 10,06 | -2,33% | 191.593,00 |
| 07.05.2026 | 9,92 | 10,74 | 9,69 | 10,30 | 2,28% | 231.181,00 |
| 06.05.2026 | 10,21 | 10,55 | 9,95 | 10,07 | -2,14% | 131.840,00 |
| 05.05.2026 | 10,19 | 10,40 | 10,05 | 10,29 | 2,18% | 154.113,00 |
| 04.05.2026 | 10,37 | 10,48 | 10,06 | 10,07 | -2,61% | 115.182,00 |
| 01.05.2026 | 10,21 | 10,42 | 10,14 | 10,34 | 1,77% | 113.761,00 |
| 30.04.2026 | 10,18 | 10,25 | 10,05 | 10,16 | 0,79% | 91.968,00 |
| 29.04.2026 | 10,62 | 10,63 | 10,03 | 10,08 | -5,53% | 98.000,00 |
| 28.04.2026 | 10,83 | 11,00 | 10,59 | 10,67 | -0,47% | 169.620,00 |
| 27.04.2026 | 10,62 | 10,86 | 10,62 | 10,72 | 0,19% | 95.817,00 |
| 24.04.2026 | 10,65 | 10,72 | 10,58 | 10,70 | 0,85% | 83.815,00 |
| 23.04.2026 | 10,51 | 10,67 | 10,39 | 10,61 | 0,95% | 69.604,00 |
| 22.04.2026 | 10,80 | 10,84 | 10,43 | 10,51 | -2,50% | 101.838,00 |
| 21.04.2026 | 10,83 | 10,95 | 10,71 | 10,78 | -0,74% | 70.141,00 |
| 20.04.2026 | 10,79 | 10,92 | 10,71 | 10,86 | 0,28% | 111.979,00 |
| 17.04.2026 | 10,71 | 10,99 | 10,60 | 10,83 | 2,85% | 182.821,00 |
| 16.04.2026 | 10,92 | 11,03 | 10,52 | 10,53 | -4,45% | 85.744,00 |
| 15.04.2026 | 10,85 | 11,11 | 10,80 | 11,02 | 0,92% | 77.963,00 |
| 14.04.2026 | 10,84 | 11,41 | 10,68 | 10,92 | 0,46% | 136.796,00 |
| 13.04.2026 | 11,07 | 11,23 | 10,87 | 10,87 | -2,25% | 213.370,00 |
| 10.04.2026 | 11,06 | 11,16 | 10,96 | 11,12 | 0,09% | 213.553,00 |
| 09.04.2026 | 11,22 | 11,25 | 10,99 | 11,11 | -2,20% | 179.435,00 |
| 08.04.2026 | 11,28 | 11,42 | 11,11 | 11,36 | 2,53% | 522.397,00 |
| 07.04.2026 | 11,21 | 11,21 | 10,92 | 11,08 | 0,18% | 194.134,00 |
| 06.04.2026 | 11,02 | 11,30 | 10,96 | 11,06 | 0,82% | 212.043,00 |
| 02.04.2026 | 10,55 | 11,12 | 10,30 | 10,97 | 2,91% | 202.081,00 |
| 01.04.2026 | 10,64 | 10,91 | 10,47 | 10,66 | 1,23% | 133.810,00 |
| 31.03.2026 | 10,54 | 10,60 | 10,33 | 10,53 | 0,48% | 197.058,00 |
| 30.03.2026 | 10,50 | 10,71 | 10,37 | 10,48 | 0,87% | 90.879,00 |
| 27.03.2026 | 10,73 | 10,77 | 10,39 | 10,39 | -2,35% | 90.546,00 |
| 26.03.2026 | 10,53 | 10,82 | 10,50 | 10,64 | -0,19% | 68.195,00 |
| 25.03.2026 | 10,64 | 10,66 | 10,48 | 10,66 | 0,95% | 97.404,00 |
| 24.03.2026 | 10,62 | 10,75 | 10,49 | 10,56 | 0,00% | 166.320,00 |
| 23.03.2026 | 10,59 | 10,83 | 10,39 | 10,56 | 0,67% | 249.893,00 |
| 20.03.2026 | 10,36 | 10,60 | 10,14 | 10,49 | 2,44% | 316.137,00 |
| 19.03.2026 | 10,25 | 10,61 | 10,22 | 10,24 | -1,06% | 310.620,00 |
| 18.03.2026 | 10,60 | 10,73 | 10,35 | 10,35 | -1,33% | 248.367,00 |
| 17.03.2026 | 10,50 | 10,83 | 10,38 | 10,49 | 1,35% | 122.016,00 |
| 16.03.2026 | 10,07 | 10,63 | 10,05 | 10,35 | 1,17% | 208.615,00 |
| 13.03.2026 | 9,94 | 10,41 | 9,91 | 10,23 | 4,49% | 171.550,00 |
| 12.03.2026 | 9,63 | 9,90 | 9,36 | 9,79 | 1,24% | 303.650,00 |
| 11.03.2026 | 9,64 | 9,96 | 9,53 | 9,67 | -0,21% | 239.311,00 |
| 10.03.2026 | 9,80 | 10,08 | 9,56 | 9,69 | -2,71% | 321.147,00 |
| 09.03.2026 | 9,80 | 10,11 | 9,64 | 9,96 | -2,73% | 206.587,00 |
| 06.03.2026 | 10,51 | 10,61 | 10,19 | 10,24 | -4,03% | 211.249,00 |
| 05.03.2026 | 10,96 | 11,21 | 10,65 | 10,67 | -1,39% | 132.869,00 |
| 04.03.2026 | 10,67 | 10,87 | 10,23 | 10,82 | 2,17% | 194.453,00 |
| 03.03.2026 | 10,71 | 10,92 | 10,40 | 10,59 | -3,55% | 169.964,00 |
| 02.03.2026 | 11,47 | 11,59 | 10,85 | 10,98 | -6,47% | 317.450,00 |
| 27.02.2026 | 11,69 | 11,90 | 11,45 | 11,74 | -2,89% | 208.713,00 |
| 26.02.2026 | 11,74 | 12,30 | 11,32 | 12,09 | 4,04% | 268.399,00 |
| 25.02.2026 | 11,60 | 11,80 | 11,41 | 11,62 | 2,02% | 110.757,00 |
| 24.02.2026 | 11,60 | 11,63 | 11,35 | 11,39 | -1,64% | 45.506,00 |
| 23.02.2026 | 11,64 | 11,73 | 11,51 | 11,58 | -1,53% | 73.141,00 |
| 20.02.2026 | 11,82 | 11,82 | 11,46 | 11,76 | 0,26% | 81.792,00 |
| 19.02.2026 | 11,97 | 11,97 | 11,59 | 11,73 | -1,76% | 74.899,00 |
| 18.02.2026 | 12,18 | 12,20 | 11,92 | 11,94 | -1,65% | 44.422,00 |
| 17.02.2026 | 12,06 | 12,20 | 11,89 | 12,14 | 0,66% | 77.512,00 |
| 13.02.2026 | 12,12 | 12,12 | 11,82 | 12,06 | 0,33% | 110.812,00 |
| 12.02.2026 | 11,92 | 12,28 | 11,66 | 12,02 | 1,43% | 70.566,00 |
| 11.02.2026 | 12,05 | 12,08 | 11,70 | 11,85 | -1,33% | 99.552,00 |
| 10.02.2026 | 12,00 | 12,13 | 11,90 | 12,01 | 0,08% | 74.458,00 |
| 09.02.2026 | 12,56 | 12,68 | 11,83 | 12,00 | -4,76% | 101.284,00 |
| 06.02.2026 | 12,89 | 12,89 | 12,58 | 12,60 | -0,24% | 62.295,00 |
| 05.02.2026 | 12,42 | 12,81 | 12,38 | 12,63 | 1,20% | 78.294,00 |
| 04.02.2026 | 12,66 | 12,93 | 12,31 | 12,48 | 0,81% | 110.901,00 |
| 03.02.2026 | 12,65 | 12,65 | 12,20 | 12,38 | -2,37% | 136.217,00 |
| 02.02.2026 | 12,72 | 12,91 | 12,56 | 12,68 | 0,56% | 71.167,00 |
| 30.01.2026 | 12,58 | 12,83 | 12,42 | 12,61 | 0,24% | 100.718,00 |
| 29.01.2026 | 12,56 | 12,67 | 12,35 | 12,58 | 0,72% | 72.362,00 |
| 28.01.2026 | 12,19 | 12,57 | 12,05 | 12,49 | 2,88% | 527.018,00 |
| 27.01.2026 | 12,60 | 12,80 | 12,05 | 12,14 | -2,88% | 161.176,00 |
| 26.01.2026 | 12,78 | 13,05 | 12,30 | 12,50 | -2,42% | 140.232,00 |
| 22.01.2026 | 12,84 | 13,03 | 12,79 | 12,81 | 0,39% | 68.369,00 |
| 21.01.2026 | 12,77 | 12,92 | 12,53 | 12,76 | 0,87% | 87.763,00 |
| 20.01.2026 | 12,70 | 12,71 | 12,38 | 12,65 | -0,16% | 129.876,00 |
| 16.01.2026 | 12,76 | 12,80 | 12,58 | 12,67 | -0,78% | 63.259,00 |
| 15.01.2026 | 12,85 | 12,93 | 12,66 | 12,77 | 0,87% | 46.039,00 |
| 14.01.2026 | 12,59 | 12,85 | 12,50 | 12,66 | -0,24% | 73.465,00 |
| 13.01.2026 | 12,96 | 12,96 | 12,65 | 12,69 | -2,08% | 59.799,00 |
| 12.01.2026 | 12,94 | 13,07 | 12,63 | 12,96 | -0,77% | 106.510,00 |
| 09.01.2026 | 13,23 | 13,28 | 12,96 | 13,06 | -1,21% | 65.510,00 |
| 08.01.2026 | 13,06 | 13,23 | 13,01 | 13,22 | 1,07% | 134.551,00 |
| 07.01.2026 | 13,00 | 13,18 | 12,86 | 13,08 | 0,77% | 121.152,00 |
| 06.01.2026 | 12,55 | 12,98 | 12,50 | 12,98 | 2,12% | 149.937,00 |
| 05.01.2026 | 13,01 | 13,12 | 12,58 | 12,71 | -3,35% | 310.621,00 |
| 02.01.2026 | 13,52 | 13,59 | 13,03 | 13,15 | -2,16% | 82.368,00 |
| 31.12.2025 | 13,44 | 13,74 | 13,23 | 13,44 | 0,22% | 90.693,00 |
| 30.12.2025 | 13,60 | 13,87 | 13,29 | 13,41 | -1,40% | 191.795,00 |
| 29.12.2025 | 13,91 | 14,00 | 13,52 | 13,60 | -1,59% | 88.754,00 |