24,470$
2,13%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 23,89 | 24,68 | 23,80 | 24,47 | 2,13% | 389.702,00 |
| 15.05.2025 | 23,84 | 24,29 | 23,55 | 23,96 | 1,70% | 532.950,00 |
| 14.05.2025 | 26,12 | 26,20 | 23,01 | 23,56 | -9,28% | 982.005,00 |
| 13.05.2025 | 25,49 | 26,48 | 25,31 | 25,97 | 3,10% | 642.117,00 |
| 12.05.2025 | 26,49 | 26,64 | 24,13 | 25,19 | -3,19% | 975.813,00 |
| 09.05.2025 | 25,36 | 26,35 | 25,25 | 26,02 | 1,40% | 716.251,00 |
| 08.05.2025 | 24,60 | 26,00 | 24,09 | 25,66 | 5,60% | 860.837,00 |
| 07.05.2025 | 20,96 | 24,44 | 20,96 | 24,30 | 22,54% | 1.311.241,00 |
| 06.05.2025 | 19,61 | 20,08 | 19,60 | 19,83 | -0,85% | 326.195,00 |
| 05.05.2025 | 19,44 | 20,16 | 19,12 | 20,00 | 2,67% | 395.017,00 |
| 02.05.2025 | 19,15 | 19,97 | 18,97 | 19,48 | 3,34% | 388.777,00 |
| 01.05.2025 | 18,90 | 19,12 | 18,67 | 18,85 | -0,26% | 298.443,00 |
| 30.04.2025 | 19,10 | 19,15 | 18,12 | 18,90 | -1,20% | 326.478,00 |
| 29.04.2025 | 18,80 | 19,32 | 18,68 | 19,13 | 1,27% | 259.464,00 |
| 28.04.2025 | 18,80 | 18,93 | 18,18 | 18,89 | 0,48% | 435.524,00 |
| 25.04.2025 | 18,73 | 18,95 | 17,87 | 18,80 | -1,31% | 408.692,00 |
| 24.04.2025 | 18,95 | 19,31 | 18,41 | 19,05 | -0,10% | 445.498,00 |
| 23.04.2025 | 19,75 | 19,93 | 18,80 | 19,07 | -1,45% | 614.811,00 |
| 22.04.2025 | 19,18 | 19,90 | 18,76 | 19,35 | 3,37% | 534.775,00 |
| 21.04.2025 | 19,02 | 19,60 | 18,32 | 18,72 | -0,79% | 691.291,00 |
| 17.04.2025 | 17,71 | 18,91 | 17,60 | 18,87 | 6,01% | 560.301,00 |
| 16.04.2025 | 17,05 | 18,10 | 17,05 | 17,80 | 2,89% | 356.042,00 |
| 15.04.2025 | 17,44 | 18,07 | 17,10 | 17,30 | -0,75% | 388.491,00 |
| 14.04.2025 | 16,53 | 17,75 | 16,50 | 17,43 | 7,39% | 578.726,00 |
| 11.04.2025 | 16,18 | 16,72 | 15,85 | 16,23 | 0,62% | 348.066,00 |
| 10.04.2025 | 15,16 | 16,40 | 14,78 | 16,13 | 6,40% | 330.212,00 |
| 09.04.2025 | 14,22 | 15,95 | 14,22 | 15,16 | 2,71% | 381.101,00 |
| 08.04.2025 | 14,92 | 15,47 | 14,44 | 14,76 | 3,29% | 384.643,00 |
| 07.04.2025 | 13,94 | 14,94 | 13,28 | 14,29 | -0,97% | 380.195,00 |
| 04.04.2025 | 15,35 | 15,58 | 14,25 | 14,43 | -7,62% | 368.800,00 |
| 03.04.2025 | 14,71 | 15,80 | 14,71 | 15,62 | 0,58% | 374.148,00 |
| 02.04.2025 | 14,96 | 15,58 | 14,79 | 15,53 | 2,64% | 285.712,00 |
| 01.04.2025 | 14,81 | 15,49 | 14,54 | 15,13 | 4,92% | 300.651,00 |
| 31.03.2025 | 14,24 | 15,28 | 14,10 | 14,42 | -2,24% | 324.153,00 |
| 28.03.2025 | 14,02 | 14,84 | 13,64 | 14,75 | 7,04% | 248.191,00 |
| 27.03.2025 | 14,07 | 14,17 | 13,62 | 13,78 | -0,72% | 133.190,00 |
| 26.03.2025 | 13,98 | 14,28 | 13,77 | 13,88 | -0,64% | 173.507,00 |
| 25.03.2025 | 13,86 | 14,10 | 13,80 | 13,97 | 1,09% | 210.290,00 |
| 24.03.2025 | 13,59 | 13,89 | 13,57 | 13,82 | 1,84% | 115.256,00 |
| 21.03.2025 | 13,67 | 13,90 | 13,51 | 13,57 | -1,52% | 283.931,00 |
| 20.03.2025 | 13,99 | 14,11 | 13,68 | 13,78 | -0,79% | 154.386,00 |
| 19.03.2025 | 13,86 | 13,98 | 13,41 | 13,89 | 0,07% | 208.910,00 |
| 18.03.2025 | 13,38 | 14,33 | 13,25 | 13,88 | 8,52% | 322.126,00 |
| 17.03.2025 | 13,55 | 13,80 | 12,67 | 12,79 | -6,78% | 225.693,00 |
| 14.03.2025 | 12,77 | 13,95 | 12,59 | 13,72 | 9,50% | 370.412,00 |
| 13.03.2025 | 11,89 | 12,78 | 11,87 | 12,53 | 4,42% | 249.400,00 |
| 12.03.2025 | 12,25 | 12,25 | 9,89 | 12,00 | 1,01% | 695.778,00 |
| 11.03.2025 | 11,34 | 11,94 | 11,20 | 11,88 | 5,13% | 211.574,00 |
| 10.03.2025 | 11,65 | 11,66 | 11,14 | 11,30 | -0,70% | 180.577,00 |
| 07.03.2025 | 11,38 | 11,67 | 11,10 | 11,38 | -0,78% | 137.414,00 |
| 06.03.2025 | 11,43 | 11,70 | 11,30 | 11,47 | -2,55% | 142.922,00 |
| 05.03.2025 | 11,60 | 11,77 | 11,43 | 11,77 | 1,99% | 108.529,00 |
| 04.03.2025 | 11,54 | 11,80 | 11,41 | 11,54 | -1,20% | 127.996,00 |
| 03.03.2025 | 11,87 | 12,12 | 11,59 | 11,68 | -0,60% | 172.287,00 |
| 28.02.2025 | 11,43 | 11,79 | 11,32 | 11,75 | 2,00% | 114.335,00 |
| 27.02.2025 | 11,74 | 11,74 | 11,48 | 11,52 | -1,29% | 90.684,00 |
| 26.02.2025 | 11,42 | 11,67 | 11,35 | 11,67 | 2,46% | 114.913,00 |
| 25.02.2025 | 11,31 | 11,60 | 11,21 | 11,39 | 1,24% | 143.672,00 |
| 24.02.2025 | 11,11 | 11,38 | 10,94 | 11,25 | 1,53% | 184.855,00 |
| 21.02.2025 | 11,99 | 12,11 | 11,06 | 11,08 | -5,94% | 159.837,00 |
| 20.02.2025 | 12,01 | 12,02 | 11,64 | 11,78 | -3,13% | 95.598,00 |
| 19.02.2025 | 12,33 | 12,35 | 11,86 | 12,16 | -1,94% | 134.462,00 |
| 18.02.2025 | 12,87 | 12,89 | 12,33 | 12,40 | -2,13% | 183.148,00 |
| 14.02.2025 | 12,37 | 12,91 | 12,37 | 12,67 | 3,09% | 188.539,00 |
| 13.02.2025 | 11,88 | 12,52 | 11,84 | 12,29 | 3,45% | 252.330,00 |
| 12.02.2025 | 11,51 | 11,90 | 11,20 | 11,88 | 0,85% | 194.185,00 |
| 11.02.2025 | 11,60 | 11,89 | 11,38 | 11,78 | 0,26% | 157.398,00 |
| 10.02.2025 | 11,36 | 11,91 | 11,28 | 11,75 | 3,89% | 294.299,00 |
| 07.02.2025 | 11,61 | 11,67 | 11,25 | 11,31 | -2,84% | 139.067,00 |
| 06.02.2025 | 11,61 | 11,79 | 11,33 | 11,64 | 0,17% | 126.797,00 |
| 05.02.2025 | 11,24 | 11,62 | 11,13 | 11,62 | 4,03% | 152.958,00 |
| 04.02.2025 | 11,16 | 11,33 | 11,00 | 11,17 | 1,09% | 158.944,00 |
| 03.02.2025 | 10,90 | 11,12 | 10,56 | 11,05 | 0,36% | 169.924,00 |
| 31.01.2025 | 11,07 | 11,24 | 10,74 | 11,01 | 1,19% | 213.807,00 |
| 30.01.2025 | 11,19 | 11,64 | 10,82 | 10,88 | -4,31% | 208.323,00 |
| 29.01.2025 | 11,44 | 11,51 | 11,02 | 11,37 | -1,13% | 139.240,00 |
| 28.01.2025 | 11,39 | 11,63 | 11,37 | 11,50 | 1,14% | 112.069,00 |
| 27.01.2025 | 11,23 | 11,65 | 11,19 | 11,37 | 1,61% | 155.562,00 |
| 24.01.2025 | 11,21 | 11,29 | 11,08 | 11,19 | -0,80% | 119.260,00 |
| 23.01.2025 | 10,97 | 11,32 | 10,85 | 11,28 | 2,55% | 204.782,00 |
| 22.01.2025 | 11,11 | 11,25 | 10,95 | 11,00 | -0,90% | 151.913,00 |
| 21.01.2025 | 11,24 | 11,33 | 11,08 | 11,10 | -0,27% | 133.034,00 |
| 17.01.2025 | 11,36 | 11,59 | 11,09 | 11,13 | -0,98% | 100.271,00 |
| 16.01.2025 | 11,34 | 11,40 | 11,13 | 11,24 | 0,36% | 130.625,00 |
| 15.01.2025 | 11,74 | 11,75 | 11,11 | 11,20 | -0,88% | 171.283,00 |
| 14.01.2025 | 10,99 | 11,33 | 10,79 | 11,30 | 2,82% | 271.823,00 |
| 13.01.2025 | 10,80 | 11,02 | 10,64 | 10,99 | 1,20% | 170.896,00 |
| 10.01.2025 | 11,41 | 11,74 | 10,79 | 10,86 | -7,81% | 222.331,00 |
| 08.01.2025 | 11,77 | 12,07 | 11,54 | 11,78 | -0,59% | 156.789,00 |
| 07.01.2025 | 11,71 | 11,86 | 11,32 | 11,85 | 1,72% | 189.752,00 |
| 06.01.2025 | 11,90 | 12,01 | 11,57 | 11,65 | -2,92% | 208.493,00 |
| 03.01.2025 | 12,30 | 12,80 | 11,86 | 12,00 | -1,80% | 184.467,00 |
| 02.01.2025 | 12,01 | 12,50 | 11,99 | 12,22 | 0,99% | 222.684,00 |
| 31.12.2024 | 11,97 | 12,40 | 11,97 | 12,10 | 1,68% | 321.452,00 |
| 30.12.2024 | 11,85 | 12,06 | 11,67 | 11,90 | -1,24% | 150.854,00 |
| 27.12.2024 | 12,17 | 12,43 | 11,92 | 12,05 | -3,14% | 127.982,00 |
| 26.12.2024 | 12,31 | 12,48 | 12,15 | 12,44 | 0,97% | 154.724,00 |
| 24.12.2024 | 11,76 | 12,40 | 11,76 | 12,32 | 5,75% | 131.264,00 |
| 23.12.2024 | 11,65 | 11,95 | 11,44 | 11,65 | -1,44% | 153.348,00 |
| 20.12.2024 | 11,34 | 11,99 | 11,21 | 11,82 | 2,60% | 298.364,00 |