64,800$
-0,66%
Echtzeit-Aktienkurs Heartland Financial USA
Bid:
Ask:
Aktienkurse zur Heartland Financial USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 64,86 | 64,95 | 63,12 | 64,80 | -0,66% | 225.118,00 |
| 19.11.2024 | 64,24 | 65,62 | 64,24 | 65,23 | -0,14% | 105.959,00 |
| 18.11.2024 | 65,64 | 65,92 | 64,90 | 65,32 | -0,40% | 129.352,00 |
| 15.11.2024 | 66,52 | 66,82 | 65,13 | 65,58 | -0,74% | 93.450,00 |
| 14.11.2024 | 66,43 | 67,09 | 65,80 | 66,07 | -0,53% | 168.902,00 |
| 13.11.2024 | 68,32 | 69,02 | 66,37 | 66,42 | -1,60% | 310.755,00 |
| 12.11.2024 | 68,58 | 69,51 | 67,32 | 67,50 | -1,99% | 736.199,00 |
| 11.11.2024 | 67,93 | 69,91 | 67,85 | 68,87 | 3,72% | 226.588,00 |
| 08.11.2024 | 65,91 | 67,15 | 65,80 | 66,40 | 0,41% | 172.879,00 |
| 07.11.2024 | 67,90 | 67,91 | 66,07 | 66,13 | -3,33% | 222.223,00 |
| 06.11.2024 | 64,49 | 68,43 | 64,49 | 68,41 | 13,77% | 608.266,00 |
| 05.11.2024 | 58,54 | 60,21 | 58,54 | 60,13 | 2,96% | 288.077,00 |
| 04.11.2024 | 58,27 | 59,19 | 57,32 | 58,40 | -0,46% | 335.688,00 |
| 01.11.2024 | 59,63 | 60,13 | 58,37 | 58,67 | -1,35% | 245.274,00 |
| 31.10.2024 | 60,17 | 60,67 | 59,47 | 59,47 | -1,41% | 153.432,00 |
| 30.10.2024 | 57,47 | 61,56 | 57,47 | 60,32 | 4,38% | 234.489,00 |
| 29.10.2024 | 57,56 | 58,04 | 57,06 | 57,79 | -0,52% | 155.921,00 |
| 28.10.2024 | 57,05 | 58,26 | 56,61 | 58,09 | 3,20% | 269.971,00 |
| 25.10.2024 | 58,00 | 58,00 | 56,20 | 56,29 | -1,87% | 388.036,00 |
| 24.10.2024 | 58,23 | 58,44 | 56,92 | 57,36 | -0,76% | 174.908,00 |
| 23.10.2024 | 57,48 | 58,20 | 57,30 | 57,80 | -0,28% | 112.415,00 |
| 22.10.2024 | 57,44 | 58,14 | 57,44 | 57,96 | 0,22% | 68.777,00 |
| 21.10.2024 | 59,56 | 59,56 | 57,78 | 57,83 | -2,50% | 284.399,00 |
| 18.10.2024 | 60,57 | 60,58 | 59,23 | 59,31 | -2,24% | 176.331,00 |
| 17.10.2024 | 60,60 | 60,95 | 59,97 | 60,67 | 0,53% | 112.670,00 |
| 16.10.2024 | 60,54 | 61,46 | 60,11 | 60,35 | 0,85% | 159.014,00 |
| 15.10.2024 | 59,74 | 61,01 | 59,25 | 59,84 | 0,94% | 255.418,00 |
| 14.10.2024 | 59,11 | 59,84 | 57,96 | 59,28 | 0,17% | 73.848,00 |
| 11.10.2024 | 57,33 | 59,58 | 57,33 | 59,18 | 3,75% | 172.660,00 |
| 10.10.2024 | 56,21 | 57,12 | 55,88 | 57,04 | 0,44% | 103.654,00 |
| 09.10.2024 | 55,86 | 57,30 | 55,67 | 56,79 | 1,37% | 91.247,00 |
| 08.10.2024 | 56,48 | 56,79 | 56,02 | 56,02 | -0,27% | 112.612,00 |
| 07.10.2024 | 55,56 | 56,27 | 55,27 | 56,17 | 0,43% | 152.946,00 |
| 04.10.2024 | 55,98 | 56,36 | 55,43 | 55,93 | 1,75% | 249.565,00 |
| 03.10.2024 | 54,21 | 55,09 | 54,13 | 54,97 | 0,42% | 93.536,00 |
| 02.10.2024 | 54,33 | 55,29 | 54,30 | 54,74 | 0,42% | 86.368,00 |
| 01.10.2024 | 56,46 | 56,46 | 54,27 | 54,51 | -3,86% | 166.725,00 |
| 30.09.2024 | 56,00 | 57,23 | 55,84 | 56,70 | 1,25% | 163.390,00 |
| 27.09.2024 | 56,23 | 56,47 | 55,45 | 56,00 | 0,21% | 96.617,00 |
| 26.09.2024 | 56,47 | 56,47 | 55,68 | 55,88 | 0,58% | 115.568,00 |
| 25.09.2024 | 56,58 | 56,58 | 55,47 | 55,56 | -1,47% | 217.400,00 |
| 24.09.2024 | 57,50 | 57,59 | 56,24 | 56,39 | -1,86% | 128.931,00 |
| 23.09.2024 | 57,66 | 57,95 | 57,03 | 57,46 | 0,07% | 177.479,00 |
| 20.09.2024 | 58,68 | 58,83 | 56,96 | 57,42 | -2,61% | 439.339,00 |
| 19.09.2024 | 58,00 | 59,16 | 57,18 | 58,96 | 3,57% | 180.923,00 |
| 18.09.2024 | 56,50 | 58,60 | 56,00 | 56,93 | 0,53% | 193.724,00 |
| 17.09.2024 | 57,43 | 58,02 | 56,49 | 56,63 | -0,05% | 127.251,00 |
| 16.09.2024 | 56,62 | 57,34 | 55,47 | 56,66 | 0,12% | 178.258,00 |
| 13.09.2024 | 55,31 | 56,62 | 55,07 | 56,59 | 3,17% | 193.029,00 |
| 12.09.2024 | 54,51 | 54,85 | 53,64 | 54,85 | 1,42% | 113.317,00 |
| 11.09.2024 | 54,17 | 54,28 | 52,67 | 54,08 | -0,93% | 252.564,00 |
| 10.09.2024 | 54,44 | 54,77 | 52,93 | 54,59 | 0,24% | 199.699,00 |
| 09.09.2024 | 53,69 | 54,67 | 53,68 | 54,46 | 1,83% | 242.323,00 |
| 06.09.2024 | 54,70 | 55,10 | 53,19 | 53,48 | -1,87% | 133.703,00 |
| 05.09.2024 | 55,14 | 55,15 | 54,00 | 54,50 | -0,46% | 71.963,00 |
| 04.09.2024 | 55,42 | 56,20 | 54,62 | 54,75 | -1,81% | 155.728,00 |
| 03.09.2024 | 55,01 | 56,04 | 54,72 | 55,76 | 0,00% | 190.945,00 |
| 30.08.2024 | 55,32 | 56,00 | 54,95 | 55,76 | 0,76% | 162.661,00 |
| 29.08.2024 | 55,95 | 55,97 | 54,73 | 55,34 | 0,14% | 118.904,00 |
| 28.08.2024 | 54,82 | 55,49 | 54,55 | 55,26 | 0,47% | 82.390,00 |
| 27.08.2024 | 54,54 | 55,07 | 53,99 | 55,00 | 0,00% | 153.496,00 |
| 26.08.2024 | 55,96 | 56,75 | 54,90 | 55,00 | -1,59% | 223.612,00 |
| 23.08.2024 | 53,15 | 56,08 | 53,15 | 55,89 | 6,23% | 261.983,00 |
| 22.08.2024 | 52,79 | 53,06 | 52,54 | 52,61 | -0,34% | 73.293,00 |
| 21.08.2024 | 52,62 | 52,83 | 51,74 | 52,79 | 1,11% | 85.706,00 |
| 20.08.2024 | 52,77 | 52,77 | 51,92 | 52,21 | -1,66% | 233.249,00 |
| 19.08.2024 | 52,28 | 53,28 | 52,27 | 53,09 | 1,53% | 122.604,00 |
| 16.08.2024 | 51,48 | 52,77 | 51,24 | 52,29 | 1,14% | 107.193,00 |
| 15.08.2024 | 51,55 | 52,28 | 51,33 | 51,70 | 3,05% | 104.693,00 |
| 14.08.2024 | 51,13 | 51,13 | 49,81 | 50,17 | -1,36% | 103.706,00 |
| 13.08.2024 | 50,34 | 50,87 | 49,31 | 50,86 | 1,54% | 154.704,00 |
| 12.08.2024 | 50,42 | 51,12 | 49,93 | 50,09 | 0,14% | 151.179,00 |
| 09.08.2024 | 50,62 | 50,64 | 49,52 | 50,02 | -1,32% | 189.142,00 |
| 08.08.2024 | 49,72 | 50,71 | 49,01 | 50,69 | 3,81% | 206.575,00 |
| 07.08.2024 | 49,69 | 50,38 | 48,77 | 48,83 | -0,43% | 329.230,00 |
| 06.08.2024 | 48,06 | 49,90 | 47,67 | 49,04 | 1,47% | 270.784,00 |
| 05.08.2024 | 47,19 | 49,08 | 46,72 | 48,33 | -3,19% | 209.407,00 |
| 02.08.2024 | 50,19 | 51,25 | 49,25 | 49,92 | -4,44% | 260.556,00 |
| 01.08.2024 | 54,96 | 55,00 | 51,50 | 52,24 | -4,18% | 236.596,00 |
| 31.07.2024 | 53,91 | 56,56 | 53,70 | 54,52 | 2,42% | 666.294,00 |
| 30.07.2024 | 53,10 | 53,60 | 52,52 | 53,23 | 0,95% | 213.202,00 |
| 29.07.2024 | 53,86 | 53,86 | 52,57 | 52,73 | -1,82% | 306.746,00 |
| 26.07.2024 | 53,67 | 54,00 | 53,25 | 53,71 | 1,19% | 136.211,00 |
| 25.07.2024 | 52,11 | 53,86 | 52,11 | 53,08 | 2,43% | 210.078,00 |
| 24.07.2024 | 52,08 | 52,96 | 51,72 | 51,82 | -1,22% | 143.254,00 |
| 23.07.2024 | 51,30 | 53,43 | 51,30 | 52,46 | 1,27% | 430.866,00 |
| 22.07.2024 | 50,40 | 51,97 | 50,08 | 51,80 | 1,91% | 243.743,00 |
| 19.07.2024 | 50,68 | 51,77 | 50,56 | 50,83 | 0,22% | 372.107,00 |
| 18.07.2024 | 51,69 | 52,22 | 50,38 | 50,72 | -2,27% | 327.794,00 |
| 17.07.2024 | 51,00 | 52,50 | 50,69 | 51,90 | -0,38% | 511.604,00 |
| 16.07.2024 | 50,00 | 52,12 | 49,77 | 52,10 | 5,00% | 389.745,00 |
| 15.07.2024 | 48,97 | 50,38 | 48,75 | 49,62 | 3,01% | 358.064,00 |
| 12.07.2024 | 47,97 | 48,57 | 47,59 | 48,17 | 1,15% | 189.964,00 |
| 11.07.2024 | 46,25 | 47,76 | 46,25 | 47,62 | 3,36% | 333.171,00 |
| 10.07.2024 | 44,65 | 46,12 | 44,55 | 46,07 | 3,11% | 326.712,00 |
| 09.07.2024 | 43,46 | 44,71 | 43,16 | 44,68 | 2,67% | 126.116,00 |
| 08.07.2024 | 43,78 | 44,21 | 43,42 | 43,52 | 0,35% | 179.853,00 |
| 05.07.2024 | 43,68 | 43,87 | 43,10 | 43,37 | -1,18% | 120.435,00 |
| 03.07.2024 | 44,50 | 44,50 | 43,79 | 43,89 | -1,44% | 89.779,00 |
| 02.07.2024 | 44,11 | 44,59 | 43,82 | 44,53 | 1,48% | 289.187,00 |