16,060$
2,88%
Echtzeit-Aktienkurs Heritage Insurance Holdings
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 15,59 | 16,52 | 15,24 | 16,06 | 2,88% | 368.967,00 |
| 17.09.2024 | 15,03 | 15,85 | 14,81 | 15,61 | 4,77% | 312.567,00 |
| 16.09.2024 | 15,39 | 15,53 | 14,86 | 14,90 | -3,93% | 411.093,00 |
| 13.09.2024 | 15,60 | 15,89 | 15,38 | 15,51 | 0,91% | 308.057,00 |
| 12.09.2024 | 15,22 | 15,42 | 14,81 | 15,37 | 1,25% | 324.690,00 |
| 11.09.2024 | 15,03 | 15,43 | 14,92 | 15,18 | 0,86% | 291.154,00 |
| 10.09.2024 | 15,74 | 15,89 | 14,85 | 15,05 | -4,38% | 320.264,00 |
| 09.09.2024 | 15,61 | 16,25 | 15,47 | 15,74 | 0,96% | 394.356,00 |
| 06.09.2024 | 16,26 | 16,41 | 15,41 | 15,59 | -4,18% | 372.227,00 |
| 05.09.2024 | 16,73 | 16,90 | 15,70 | 16,27 | -2,28% | 608.792,00 |
| 04.09.2024 | 16,27 | 16,88 | 16,01 | 16,65 | 2,52% | 432.996,00 |
| 03.09.2024 | 16,10 | 16,35 | 15,43 | 16,24 | 0,68% | 476.721,00 |
| 30.08.2024 | 16,21 | 16,45 | 15,60 | 16,13 | -0,74% | 443.326,00 |
| 29.08.2024 | 15,58 | 16,55 | 15,28 | 16,25 | 5,79% | 640.453,00 |
| 28.08.2024 | 15,66 | 15,73 | 15,07 | 15,36 | -1,85% | 331.793,00 |
| 27.08.2024 | 15,50 | 16,04 | 15,21 | 15,65 | 0,13% | 290.507,00 |
| 26.08.2024 | 14,99 | 16,14 | 14,89 | 15,63 | 4,97% | 770.079,00 |
| 23.08.2024 | 14,85 | 15,20 | 14,59 | 14,89 | 0,00% | 429.410,00 |
| 22.08.2024 | 14,63 | 14,89 | 14,19 | 14,89 | 1,92% | 411.298,00 |
| 21.08.2024 | 14,33 | 15,43 | 14,33 | 14,61 | 3,32% | 623.677,00 |
| 20.08.2024 | 15,16 | 15,40 | 13,90 | 14,14 | -6,54% | 678.180,00 |
| 19.08.2024 | 14,54 | 15,27 | 14,25 | 15,13 | 3,42% | 733.950,00 |
| 16.08.2024 | 14,23 | 15,04 | 14,01 | 14,63 | 4,43% | 1.139.794,00 |
| 15.08.2024 | 13,17 | 14,28 | 12,65 | 14,01 | 8,86% | 1.083.953,00 |
| 14.08.2024 | 12,10 | 12,88 | 11,73 | 12,87 | 6,89% | 778.909,00 |
| 13.08.2024 | 11,06 | 12,12 | 11,00 | 12,04 | 11,90% | 827.774,00 |
| 12.08.2024 | 10,80 | 11,48 | 10,39 | 10,76 | 4,16% | 1.044.535,00 |
| 09.08.2024 | 8,56 | 10,72 | 8,49 | 10,33 | 26,59% | 1.465.090,00 |
| 08.08.2024 | 7,62 | 8,32 | 7,62 | 8,16 | 10,27% | 532.261,00 |
| 07.08.2024 | 7,75 | 8,07 | 7,30 | 7,40 | 2,07% | 489.256,00 |
| 06.08.2024 | 7,22 | 7,37 | 7,09 | 7,25 | 0,00% | 188.597,00 |
| 05.08.2024 | 7,11 | 7,26 | 6,81 | 7,25 | -3,33% | 351.054,00 |
| 02.08.2024 | 7,47 | 7,58 | 7,33 | 7,50 | -2,22% | 188.021,00 |
| 01.08.2024 | 8,01 | 8,12 | 7,57 | 7,67 | -4,01% | 161.011,00 |
| 31.07.2024 | 8,34 | 8,34 | 7,97 | 7,99 | -3,15% | 169.250,00 |
| 30.07.2024 | 7,68 | 8,40 | 7,64 | 8,25 | 8,27% | 337.385,00 |
| 29.07.2024 | 7,75 | 7,82 | 7,49 | 7,62 | -1,68% | 219.019,00 |
| 26.07.2024 | 7,72 | 7,85 | 7,62 | 7,75 | 2,11% | 172.141,00 |
| 25.07.2024 | 7,61 | 7,88 | 7,51 | 7,59 | -0,26% | 178.309,00 |
| 24.07.2024 | 7,60 | 7,88 | 7,55 | 7,61 | -0,26% | 239.488,00 |
| 23.07.2024 | 7,56 | 7,67 | 7,50 | 7,63 | 0,13% | 258.415,00 |
| 22.07.2024 | 7,08 | 7,66 | 7,08 | 7,62 | 7,93% | 350.318,00 |
| 19.07.2024 | 7,44 | 7,45 | 7,05 | 7,06 | -5,49% | 298.239,00 |
| 18.07.2024 | 7,55 | 7,82 | 7,44 | 7,47 | -2,61% | 228.735,00 |
| 17.07.2024 | 7,29 | 7,73 | 7,29 | 7,67 | 5,21% | 269.368,00 |
| 16.07.2024 | 7,08 | 7,32 | 7,08 | 7,29 | 2,53% | 207.143,00 |
| 15.07.2024 | 7,02 | 7,22 | 6,94 | 7,11 | 1,86% | 191.235,00 |
| 12.07.2024 | 6,94 | 7,05 | 6,70 | 6,98 | 1,75% | 288.148,00 |
| 11.07.2024 | 6,66 | 6,93 | 6,64 | 6,86 | 4,73% | 209.895,00 |
| 10.07.2024 | 6,77 | 6,82 | 6,45 | 6,55 | -2,82% | 239.791,00 |
| 09.07.2024 | 6,63 | 6,90 | 6,61 | 6,74 | 0,45% | 272.750,00 |
| 08.07.2024 | 6,28 | 7,04 | 6,28 | 6,71 | 7,36% | 502.602,00 |
| 05.07.2024 | 6,40 | 6,49 | 6,14 | 6,25 | -3,40% | 574.609,00 |
| 03.07.2024 | 6,36 | 6,65 | 6,35 | 6,47 | 1,73% | 414.912,00 |
| 02.07.2024 | 6,73 | 6,90 | 6,33 | 6,36 | -6,19% | 905.224,00 |
| 01.07.2024 | 7,07 | 7,18 | 6,52 | 6,78 | -4,24% | 707.211,00 |
| 28.06.2024 | 7,17 | 7,21 | 6,97 | 7,08 | -1,26% | 4.191.410,00 |
| 27.06.2024 | 6,79 | 7,20 | 6,92 | 7,17 | 1,41% | 317.311,00 |
| 26.06.2024 | 6,79 | 7,08 | 6,71 | 7,07 | 3,51% | 322.986,00 |
| 25.06.2024 | 7,10 | 7,11 | 6,83 | 6,83 | -3,26% | 334.457,00 |
| 24.06.2024 | 7,19 | 7,23 | 6,91 | 7,06 | -1,94% | 469.932,00 |
| 21.06.2024 | 7,28 | 7,38 | 7,16 | 7,20 | -1,10% | 198.629,00 |
| 20.06.2024 | 7,49 | 7,60 | 7,22 | 7,28 | -2,93% | 191.140,00 |
| 18.06.2024 | 7,50 | 7,67 | 7,45 | 7,50 | 0,40% | 172.380,00 |
| 17.06.2024 | 7,53 | 7,61 | 7,33 | 7,47 | -1,19% | 204.482,00 |
| 14.06.2024 | 7,68 | 7,76 | 7,48 | 7,56 | -2,70% | 279.908,00 |
| 13.06.2024 | 8,02 | 8,02 | 7,72 | 7,77 | -2,88% | 239.737,00 |
| 12.06.2024 | 7,90 | 8,20 | 7,82 | 8,00 | 2,30% | 387.284,00 |
| 11.06.2024 | 8,08 | 8,12 | 7,72 | 7,82 | -4,05% | 236.427,00 |
| 10.06.2024 | 8,11 | 8,32 | 8,08 | 8,15 | 0,00% | 224.277,00 |
| 07.06.2024 | 7,99 | 8,26 | 7,97 | 8,15 | 1,37% | 138.225,00 |
| 06.06.2024 | 8,11 | 8,24 | 7,91 | 8,04 | -1,23% | 311.011,00 |
| 05.06.2024 | 8,18 | 8,21 | 8,01 | 8,14 | 0,00% | 259.983,00 |
| 04.06.2024 | 8,26 | 8,28 | 8,07 | 8,14 | -1,21% | 170.584,00 |
| 03.06.2024 | 8,56 | 8,60 | 8,04 | 8,24 | -3,06% | 452.034,00 |
| 31.05.2024 | 8,64 | 8,73 | 8,38 | 8,50 | -0,12% | 247.416,00 |
| 30.05.2024 | 8,24 | 8,68 | 8,20 | 8,51 | 4,16% | 306.361,00 |
| 29.05.2024 | 7,88 | 8,22 | 7,85 | 8,17 | 3,68% | 345.184,00 |
| 28.05.2024 | 8,17 | 8,18 | 7,73 | 7,88 | -3,08% | 761.904,00 |
| 24.05.2024 | 8,29 | 8,44 | 8,02 | 8,13 | -0,73% | 303.290,00 |
| 23.05.2024 | 8,43 | 8,57 | 8,06 | 8,19 | -4,21% | 287.807,00 |
| 22.05.2024 | 8,65 | 8,81 | 8,41 | 8,55 | -1,38% | 295.739,00 |
| 21.05.2024 | 9,14 | 9,36 | 8,62 | 8,67 | -5,25% | 309.680,00 |
| 20.05.2024 | 9,39 | 9,51 | 9,14 | 9,15 | -3,07% | 332.145,00 |
| 17.05.2024 | 9,37 | 9,47 | 9,14 | 9,44 | 2,50% | 259.031,00 |
| 16.05.2024 | 9,05 | 9,39 | 8,98 | 9,21 | 2,22% | 220.960,00 |
| 15.05.2024 | 9,10 | 9,36 | 8,96 | 9,01 | -0,11% | 303.512,00 |
| 14.05.2024 | 8,99 | 9,19 | 8,73 | 9,02 | 0,78% | 290.438,00 |
| 13.05.2024 | 8,86 | 9,16 | 8,63 | 8,95 | 1,59% | 300.398,00 |
| 10.05.2024 | 8,83 | 9,14 | 8,71 | 8,81 | 2,68% | 424.950,00 |
| 09.05.2024 | 8,30 | 8,70 | 8,27 | 8,58 | 3,25% | 291.077,00 |
| 08.05.2024 | 8,68 | 8,80 | 8,26 | 8,31 | 3,36% | 361.827,00 |
| 07.05.2024 | 8,21 | 8,54 | 7,96 | 8,04 | -2,19% | 331.324,00 |
| 06.05.2024 | 8,21 | 8,63 | 7,82 | 8,22 | 0,86% | 623.177,00 |
| 03.05.2024 | 7,76 | 8,34 | 7,75 | 8,15 | 2,26% | 510.593,00 |
| 02.05.2024 | 8,60 | 8,60 | 6,91 | 7,97 | -22,55% | 1.955.721,00 |
| 01.05.2024 | 10,20 | 10,47 | 9,95 | 10,29 | 0,78% | 355.878,00 |
| 30.04.2024 | 10,18 | 10,29 | 10,10 | 10,21 | -0,58% | 147.583,00 |
| 29.04.2024 | 10,36 | 10,47 | 10,03 | 10,27 | -0,19% | 388.767,00 |
| 26.04.2024 | 10,15 | 10,49 | 10,12 | 10,29 | -1,34% | 227.840,00 |