29,540$
1,90%
Echtzeit-Aktienkurs Heritage Insurance Holdings
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 29,00 | 29,67 | 28,82 | 29,54 | 1,90% | 208.924,00 |
| 26.12.2025 | 29,58 | 29,85 | 28,86 | 28,99 | -2,65% | 150.788,00 |
| 24.12.2025 | 29,99 | 30,19 | 29,37 | 29,78 | -1,29% | 93.419,00 |
| 23.12.2025 | 29,73 | 30,20 | 29,48 | 30,17 | 1,89% | 157.109,00 |
| 22.12.2025 | 29,40 | 29,97 | 29,01 | 29,61 | 2,24% | 236.491,00 |
| 19.12.2025 | 30,00 | 30,29 | 28,59 | 28,96 | -3,18% | 599.779,00 |
| 18.12.2025 | 29,30 | 30,57 | 29,14 | 29,91 | 1,60% | 403.130,00 |
| 17.12.2025 | 29,11 | 29,56 | 28,82 | 29,44 | 1,27% | 221.501,00 |
| 16.12.2025 | 29,06 | 29,77 | 28,90 | 29,07 | -1,69% | 236.386,00 |
| 15.12.2025 | 29,49 | 30,06 | 29,03 | 29,57 | 1,69% | 377.748,00 |
| 12.12.2025 | 28,87 | 29,36 | 28,37 | 29,08 | 1,01% | 235.840,00 |
| 11.12.2025 | 27,95 | 29,00 | 27,65 | 28,79 | 4,88% | 287.515,00 |
| 10.12.2025 | 28,00 | 28,27 | 27,42 | 27,45 | -2,66% | 303.898,00 |
| 09.12.2025 | 27,70 | 28,65 | 27,53 | 28,20 | 2,43% | 251.554,00 |
| 08.12.2025 | 26,99 | 27,79 | 26,70 | 27,53 | 2,99% | 483.236,00 |
| 05.12.2025 | 28,34 | 28,34 | 25,95 | 26,73 | -5,61% | 558.056,00 |
| 04.12.2025 | 28,48 | 28,78 | 28,27 | 28,32 | 0,60% | 234.353,00 |
| 03.12.2025 | 28,50 | 28,62 | 27,15 | 28,15 | -0,18% | 440.209,00 |
| 02.12.2025 | 28,66 | 28,90 | 28,19 | 28,20 | -1,30% | 214.333,00 |
| 01.12.2025 | 29,06 | 29,32 | 28,19 | 28,57 | -1,65% | 287.890,00 |
| 28.11.2025 | 28,66 | 29,26 | 28,61 | 29,05 | 1,50% | 142.806,00 |
| 26.11.2025 | 29,05 | 29,15 | 28,44 | 28,62 | -0,69% | 234.302,00 |
| 25.11.2025 | 28,46 | 29,15 | 28,30 | 28,82 | 2,02% | 329.120,00 |
| 24.11.2025 | 27,15 | 28,86 | 26,88 | 28,25 | 7,70% | 894.571,00 |
| 20.11.2025 | 28,47 | 28,81 | 25,94 | 26,23 | -7,45% | 830.355,00 |
| 19.11.2025 | 29,03 | 29,63 | 28,01 | 28,34 | -2,95% | 416.784,00 |
| 18.11.2025 | 29,73 | 30,15 | 29,06 | 29,20 | -3,25% | 505.378,00 |
| 17.11.2025 | 31,30 | 31,98 | 30,05 | 30,18 | -2,14% | 539.983,00 |
| 13.11.2025 | 29,75 | 31,10 | 29,70 | 30,84 | 3,42% | 591.319,00 |
| 12.11.2025 | 29,86 | 30,75 | 29,66 | 29,82 | 0,98% | 501.967,00 |
| 11.11.2025 | 28,75 | 29,58 | 28,62 | 29,53 | 2,14% | 383.301,00 |
| 10.11.2025 | 29,99 | 30,41 | 27,64 | 28,91 | -2,13% | 723.808,00 |
| 07.11.2025 | 28,05 | 29,96 | 27,72 | 29,54 | 6,07% | 828.004,00 |
| 06.11.2025 | 26,82 | 27,99 | 25,75 | 27,85 | 12,48% | 896.395,00 |
| 05.11.2025 | 24,01 | 24,92 | 23,81 | 24,76 | 3,55% | 319.516,00 |
| 04.11.2025 | 23,20 | 24,01 | 23,02 | 23,91 | 2,93% | 215.338,00 |
| 03.11.2025 | 24,08 | 24,08 | 23,12 | 23,23 | -1,69% | 310.286,00 |
| 31.10.2025 | 23,60 | 24,50 | 23,40 | 23,63 | 1,29% | 324.499,00 |
| 30.10.2025 | 23,40 | 23,84 | 23,17 | 23,33 | 1,13% | 232.250,00 |
| 29.10.2025 | 23,15 | 23,51 | 22,77 | 23,07 | -0,09% | 312.256,00 |
| 28.10.2025 | 23,69 | 23,74 | 23,00 | 23,09 | -1,87% | 277.766,00 |
| 27.10.2025 | 24,15 | 24,59 | 23,39 | 23,53 | -3,61% | 212.568,00 |
| 24.10.2025 | 24,16 | 24,81 | 24,14 | 24,41 | 1,58% | 260.387,00 |
| 23.10.2025 | 23,39 | 24,39 | 23,39 | 24,03 | 2,78% | 316.558,00 |
| 22.10.2025 | 22,82 | 23,40 | 22,55 | 23,38 | 2,23% | 372.563,00 |
| 21.10.2025 | 23,21 | 23,22 | 22,65 | 22,87 | -1,46% | 274.771,00 |
| 20.10.2025 | 22,98 | 23,22 | 22,65 | 23,21 | 1,04% | 524.197,00 |
| 17.10.2025 | 23,89 | 24,07 | 22,88 | 22,97 | -4,05% | 448.804,00 |
| 16.10.2025 | 26,59 | 26,73 | 23,83 | 23,94 | -11,20% | 633.008,00 |
| 15.10.2025 | 27,80 | 27,80 | 26,23 | 26,96 | -3,13% | 632.593,00 |
| 14.10.2025 | 25,47 | 28,00 | 25,23 | 27,83 | 10,57% | 1.252.079,00 |
| 13.10.2025 | 25,25 | 25,66 | 24,72 | 25,17 | -0,67% | 343.949,00 |
| 10.10.2025 | 25,64 | 25,88 | 24,94 | 25,34 | -1,17% | 401.611,00 |
| 09.10.2025 | 25,93 | 25,94 | 25,01 | 25,64 | -1,12% | 339.612,00 |
| 08.10.2025 | 25,85 | 26,24 | 25,15 | 25,93 | 2,29% | 368.568,00 |
| 07.10.2025 | 24,87 | 25,93 | 24,73 | 25,35 | 2,05% | 426.346,00 |
| 06.10.2025 | 24,53 | 24,99 | 24,23 | 24,84 | 6,29% | 471.640,00 |
| 02.10.2025 | 23,75 | 23,84 | 22,98 | 23,37 | -1,31% | 449.493,00 |
| 01.10.2025 | 25,47 | 25,57 | 23,51 | 23,68 | -5,96% | 642.558,00 |
| 30.09.2025 | 24,54 | 25,27 | 24,30 | 25,18 | 3,37% | 1.003.524,00 |
| 29.09.2025 | 24,96 | 25,00 | 24,19 | 24,36 | -2,01% | 623.952,00 |
| 26.09.2025 | 24,28 | 24,91 | 23,95 | 24,86 | 3,84% | 423.253,00 |
| 25.09.2025 | 24,69 | 24,91 | 23,75 | 23,94 | -2,72% | 515.373,00 |
| 24.09.2025 | 26,76 | 26,86 | 24,55 | 24,61 | -9,79% | 953.311,00 |
| 23.09.2025 | 26,89 | 27,58 | 26,89 | 27,28 | 0,48% | 408.381,00 |
| 22.09.2025 | 28,60 | 28,78 | 26,65 | 27,15 | -4,40% | 803.761,00 |
| 19.09.2025 | 26,04 | 29,10 | 25,78 | 28,40 | 11,68% | 1.783.626,00 |
| 18.09.2025 | 24,75 | 25,60 | 23,76 | 25,43 | 2,25% | 718.659,00 |
| 17.09.2025 | 24,43 | 25,67 | 24,17 | 24,87 | 1,59% | 706.465,00 |
| 16.09.2025 | 24,00 | 24,64 | 23,37 | 24,48 | 1,62% | 568.150,00 |
| 15.09.2025 | 24,51 | 25,68 | 23,93 | 24,09 | -2,03% | 622.767,00 |
| 12.09.2025 | 23,61 | 24,76 | 23,41 | 24,59 | 2,97% | 313.521,00 |
| 11.09.2025 | 22,10 | 23,93 | 22,02 | 23,88 | 8,45% | 498.082,00 |
| 10.09.2025 | 23,50 | 23,80 | 22,01 | 22,02 | -7,52% | 387.091,00 |
| 09.09.2025 | 23,70 | 24,22 | 23,60 | 23,81 | 0,34% | 212.567,00 |
| 08.09.2025 | 24,14 | 24,47 | 23,53 | 23,73 | -1,49% | 270.994,00 |
| 05.09.2025 | 24,53 | 24,90 | 23,75 | 24,09 | -1,55% | 233.101,00 |
| 04.09.2025 | 24,27 | 24,59 | 23,89 | 24,47 | 1,54% | 272.909,00 |
| 03.09.2025 | 23,33 | 24,14 | 23,26 | 24,10 | 3,08% | 400.716,00 |
| 02.09.2025 | 22,50 | 23,44 | 22,37 | 23,38 | 2,68% | 252.164,00 |
| 29.08.2025 | 22,55 | 22,78 | 22,28 | 22,77 | 1,34% | 480.634,00 |
| 28.08.2025 | 22,31 | 22,68 | 22,12 | 22,47 | 1,08% | 261.350,00 |
| 27.08.2025 | 21,67 | 22,50 | 21,52 | 22,23 | 1,93% | 247.493,00 |
| 26.08.2025 | 21,74 | 21,94 | 21,51 | 21,81 | 0,18% | 230.901,00 |
| 25.08.2025 | 22,26 | 22,54 | 21,65 | 21,77 | -3,89% | 270.032,00 |
| 22.08.2025 | 23,16 | 23,48 | 22,56 | 22,65 | -1,82% | 302.719,00 |
| 21.08.2025 | 22,61 | 23,44 | 22,54 | 23,07 | 0,65% | 304.873,00 |
| 20.08.2025 | 21,47 | 22,94 | 21,39 | 22,92 | 6,80% | 314.683,00 |
| 19.08.2025 | 21,10 | 21,48 | 20,95 | 21,46 | 1,27% | 239.831,00 |
| 18.08.2025 | 21,50 | 21,52 | 21,14 | 21,19 | -1,17% | 254.713,00 |
| 15.08.2025 | 22,50 | 22,50 | 21,32 | 21,44 | -4,50% | 499.740,00 |
| 14.08.2025 | 22,27 | 22,61 | 21,78 | 22,45 | 1,68% | 360.707,00 |
| 13.08.2025 | 21,98 | 22,30 | 21,34 | 22,08 | 1,75% | 383.688,00 |
| 12.08.2025 | 21,20 | 21,75 | 20,84 | 21,70 | 3,63% | 486.852,00 |
| 11.08.2025 | 21,37 | 21,46 | 20,41 | 20,94 | -2,38% | 532.148,00 |
| 08.08.2025 | 20,83 | 21,47 | 20,29 | 21,45 | 3,82% | 706.540,00 |
| 07.08.2025 | 19,21 | 20,69 | 18,77 | 20,66 | 8,62% | 867.498,00 |
| 06.08.2025 | 21,94 | 21,94 | 16,83 | 19,02 | -12,19% | 1.936.727,00 |
| 05.08.2025 | 21,90 | 22,11 | 21,12 | 21,66 | 2,12% | 601.958,00 |
| 04.08.2025 | 21,16 | 21,32 | 20,68 | 21,21 | 0,95% | 324.132,00 |