10,350$
-3,72%
Echtzeit-Aktienkurs Heritage Insurance Holdings
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 10,63 | 10,86 | 10,22 | 10,35 | -3,72% | 368.354,00 |
| 30.10.2024 | 10,53 | 10,88 | 10,21 | 10,75 | 2,38% | 291.401,00 |
| 29.10.2024 | 10,46 | 10,66 | 10,29 | 10,50 | -0,85% | 266.004,00 |
| 28.10.2024 | 10,59 | 10,94 | 10,46 | 10,59 | -0,28% | 350.817,00 |
| 25.10.2024 | 11,70 | 11,95 | 10,58 | 10,62 | -10,61% | 569.230,00 |
| 24.10.2024 | 11,75 | 12,31 | 11,61 | 11,88 | 2,06% | 888.349,00 |
| 23.10.2024 | 10,25 | 11,83 | 10,15 | 11,64 | 15,94% | 631.647,00 |
| 22.10.2024 | 10,18 | 10,31 | 9,84 | 10,04 | -1,28% | 426.846,00 |
| 21.10.2024 | 10,11 | 10,43 | 9,88 | 10,17 | 0,59% | 558.508,00 |
| 18.10.2024 | 10,25 | 10,56 | 10,02 | 10,11 | -1,27% | 401.656,00 |
| 17.10.2024 | 10,70 | 10,71 | 10,15 | 10,24 | -4,74% | 530.556,00 |
| 16.10.2024 | 11,04 | 11,06 | 10,69 | 10,75 | -2,01% | 512.810,00 |
| 15.10.2024 | 10,51 | 11,14 | 10,40 | 10,97 | 4,78% | 497.831,00 |
| 14.10.2024 | 10,54 | 10,84 | 10,24 | 10,47 | -1,51% | 454.324,00 |
| 11.10.2024 | 10,53 | 11,22 | 10,33 | 10,63 | 0,85% | 661.847,00 |
| 10.10.2024 | 10,50 | 11,19 | 9,81 | 10,54 | 9,22% | 1.332.970,00 |
| 09.10.2024 | 9,41 | 9,68 | 9,01 | 9,65 | 0,84% | 745.273,00 |
| 08.10.2024 | 9,31 | 9,89 | 9,12 | 9,57 | 2,46% | 721.101,00 |
| 07.10.2024 | 10,62 | 10,62 | 8,70 | 9,34 | -23,38% | 2.452.882,00 |
| 04.10.2024 | 12,03 | 12,23 | 11,88 | 12,19 | 2,18% | 285.748,00 |
| 03.10.2024 | 11,76 | 12,00 | 11,47 | 11,93 | 1,02% | 356.570,00 |
| 02.10.2024 | 11,36 | 12,06 | 11,35 | 11,81 | 0,25% | 447.397,00 |
| 01.10.2024 | 12,25 | 12,31 | 11,55 | 11,78 | -3,76% | 1.165.264,00 |
| 30.09.2024 | 15,13 | 15,24 | 11,95 | 12,24 | -21,08% | 2.903.298,00 |
| 27.09.2024 | 16,12 | 16,27 | 15,46 | 15,51 | -2,70% | 373.541,00 |
| 26.09.2024 | 16,60 | 16,68 | 15,66 | 15,94 | -3,86% | 568.806,00 |
| 25.09.2024 | 16,06 | 16,81 | 15,90 | 16,58 | 3,88% | 514.931,00 |
| 24.09.2024 | 15,71 | 16,40 | 15,49 | 15,96 | 5,14% | 602.772,00 |
| 23.09.2024 | 15,63 | 15,85 | 14,98 | 15,18 | -3,07% | 477.622,00 |
| 20.09.2024 | 16,06 | 16,13 | 15,49 | 15,66 | -3,09% | 992.241,00 |
| 19.09.2024 | 16,86 | 16,86 | 15,89 | 16,16 | 0,62% | 335.635,00 |
| 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 |