10,600€
-5,36%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,25 | 11,55 | 10,60 | 10,60 | -5,36% | - |
| 20.02.2025 | 11,70 | 11,70 | 11,10 | 11,20 | -3,86% | - |
| 19.02.2025 | 11,90 | 12,00 | 11,45 | 11,65 | -2,10% | - |
| 18.02.2025 | 12,15 | 12,35 | 11,80 | 11,90 | -1,65% | - |
| 17.02.2025 | 12,10 | 12,15 | 12,10 | 12,10 | 0,00% | - |
| 14.02.2025 | 11,75 | 12,30 | 11,70 | 12,10 | 2,54% | - |
| 13.02.2025 | 11,40 | 11,95 | 11,30 | 11,80 | 3,06% | - |
| 12.02.2025 | 11,40 | 11,45 | 10,80 | 11,45 | 0,44% | - |
| 11.02.2025 | 11,40 | 11,50 | 11,05 | 11,40 | 0,00% | - |
| 10.02.2025 | 11,00 | 11,55 | 10,95 | 11,40 | 4,11% | - |
| 07.02.2025 | 11,20 | 11,30 | 10,90 | 10,95 | -2,23% | - |
| 06.02.2025 | 11,15 | 11,35 | 10,95 | 11,20 | 0,45% | - |
| 05.02.2025 | 10,80 | 11,15 | 10,50 | 11,15 | 3,72% | - |
| 04.02.2025 | 10,80 | 10,85 | 10,55 | 10,75 | 0,00% | - |
| 03.02.2025 | 10,65 | 10,85 | 10,18 | 10,75 | 1,90% | - |
| 31.01.2025 | 10,50 | 10,85 | 10,35 | 10,55 | 0,00% | - |
| 30.01.2025 | 11,00 | 11,15 | 10,45 | 10,55 | -3,65% | - |
| 29.01.2025 | 11,10 | 11,10 | 10,55 | 10,95 | 0,00% | - |
| 28.01.2025 | 10,90 | 11,15 | 10,90 | 10,95 | 0,92% | - |
| 27.01.2025 | 10,70 | 11,05 | 10,50 | 10,85 | 1,88% | - |
| 24.01.2025 | 10,75 | 10,90 | 10,55 | 10,65 | -1,39% | - |
| 23.01.2025 | 10,55 | 10,80 | 10,35 | 10,80 | 2,86% | - |
| 22.01.2025 | 10,65 | 10,70 | 10,50 | 10,50 | -0,94% | - |
| 21.01.2025 | 10,55 | 10,85 | 10,55 | 10,60 | 0,00% | - |
| 20.01.2025 | 10,75 | 10,85 | 10,35 | 10,60 | -1,85% | - |
| 17.01.2025 | 10,95 | 11,20 | 10,65 | 10,80 | 0,00% | - |
| 16.01.2025 | 10,85 | 11,05 | 10,75 | 10,80 | 0,00% | - |
| 15.01.2025 | 10,95 | 11,30 | 10,80 | 10,80 | -0,92% | - |
| 14.01.2025 | 10,75 | 10,90 | 10,40 | 10,90 | 1,87% | - |
| 13.01.2025 | 10,65 | 10,70 | 10,30 | 10,70 | -1,38% | - |
| 10.01.2025 | 11,35 | 11,35 | 10,85 | 10,85 | -4,82% | - |
| 09.01.2025 | 11,45 | 11,45 | 11,35 | 11,40 | 0,00% | - |
| 08.01.2025 | 11,45 | 11,60 | 11,20 | 11,40 | 0,00% | - |
| 07.01.2025 | 11,15 | 11,40 | 10,95 | 11,40 | 1,79% | - |
| 06.01.2025 | 11,65 | 11,85 | 11,10 | 11,20 | -3,45% | - |
| 03.01.2025 | 11,85 | 12,30 | 11,50 | 11,60 | -1,69% | - |
| 02.01.2025 | 11,65 | 12,05 | 11,65 | 11,80 | 3,06% | - |
| 30.12.2024 | 11,55 | 11,55 | 11,45 | 11,45 | -0,43% | - |
| 27.12.2024 | 11,95 | 12,15 | 11,50 | 11,50 | 3,60% | - |
| 23.12.2024 | 11,35 | 11,40 | 11,00 | 11,10 | -0,89% | - |
| 20.12.2024 | 11,10 | 11,40 | 10,85 | 11,20 | 0,45% | - |
| 19.12.2024 | 11,10 | 11,40 | 10,80 | 11,15 | 0,90% | - |
| 18.12.2024 | 11,60 | 11,80 | 11,05 | 11,05 | -4,33% | - |
| 17.12.2024 | 11,90 | 11,90 | 11,25 | 11,55 | -2,53% | - |
| 16.12.2024 | 11,95 | 12,35 | 11,75 | 11,85 | -0,84% | - |
| 13.12.2024 | 11,80 | 12,15 | 11,55 | 11,95 | 1,70% | - |
| 12.12.2024 | 12,00 | 12,05 | 11,65 | 11,75 | -2,49% | - |
| 11.12.2024 | 11,70 | 12,30 | 11,55 | 12,05 | 2,55% | - |
| 10.12.2024 | 11,35 | 12,35 | 11,10 | 11,75 | 5,38% | - |
| 09.12.2024 | 11,50 | 11,55 | 10,95 | 11,15 | -2,62% | - |
| 06.12.2024 | 11,90 | 12,00 | 11,35 | 11,45 | -4,18% | - |
| 05.12.2024 | 12,05 | 12,20 | 11,75 | 11,95 | -1,65% | - |
| 04.12.2024 | 11,55 | 12,15 | 11,50 | 12,15 | 5,19% | - |
| 03.12.2024 | 11,80 | 11,80 | 11,45 | 11,55 | -2,53% | - |
| 02.12.2024 | 11,85 | 12,00 | 11,60 | 11,85 | 0,85% | - |
| 29.11.2024 | 11,80 | 12,05 | 11,60 | 11,75 | -0,42% | - |
| 28.11.2024 | 11,80 | 11,80 | 11,70 | 11,80 | 1,29% | - |
| 27.11.2024 | 11,90 | 12,15 | 11,55 | 11,65 | -1,69% | - |
| 26.11.2024 | 11,95 | 12,00 | 11,55 | 11,85 | -0,84% | - |
| 25.11.2024 | 12,00 | 12,25 | 11,70 | 11,95 | 0,00% | - |
| 22.11.2024 | 11,75 | 12,15 | 11,65 | 11,95 | 1,70% | - |
| 21.11.2024 | 11,55 | 12,00 | 11,55 | 11,75 | 1,73% | - |
| 20.11.2024 | 11,45 | 11,65 | 11,35 | 11,55 | 0,87% | - |
| 19.11.2024 | 11,50 | 11,75 | 11,25 | 11,45 | -0,87% | - |
| 18.11.2024 | 11,20 | 11,65 | 11,05 | 11,55 | 2,67% | - |
| 15.11.2024 | 11,00 | 12,00 | 10,85 | 11,25 | 2,74% | 126,00 |
| 14.11.2024 | 11,25 | 11,40 | 10,85 | 10,95 | -2,67% | - |
| 13.11.2024 | 11,25 | 11,75 | 11,05 | 11,25 | 1,81% | - |
| 12.11.2024 | 11,60 | 11,85 | 11,05 | 11,05 | -4,33% | - |
| 11.11.2024 | 11,45 | 11,85 | 11,25 | 11,55 | 1,32% | - |
| 08.11.2024 | 10,75 | 11,85 | 10,60 | 11,40 | 6,05% | - |
| 07.11.2024 | 10,55 | 11,50 | 10,50 | 10,75 | 1,90% | - |
| 06.11.2024 | 10,40 | 10,65 | 10,15 | 10,55 | 5,76% | - |
| 05.11.2024 | 9,15 | 9,98 | 9,00 | 9,98 | 9,32% | - |
| 04.11.2024 | 9,38 | 9,58 | 8,95 | 9,13 | -2,67% | - |
| 01.11.2024 | 9,53 | 9,68 | 9,33 | 9,38 | -0,79% | - |
| 31.10.2024 | 9,85 | 9,93 | 9,43 | 9,45 | -4,30% | - |
| 30.10.2024 | 9,70 | 10,03 | 9,53 | 9,88 | 1,54% | - |
| 29.10.2024 | 9,78 | 9,88 | 9,53 | 9,73 | -0,51% | - |
| 28.10.2024 | 9,88 | 10,15 | 9,68 | 9,78 | -0,51% | - |
| 25.10.2024 | 11,00 | 11,10 | 9,83 | 9,83 | -10,27% | - |
| 24.10.2024 | 10,75 | 11,35 | 10,70 | 10,95 | 0,92% | - |
| 23.10.2024 | 9,30 | 10,95 | 9,30 | 10,85 | 17,62% | - |
| 22.10.2024 | 9,40 | 9,55 | 9,13 | 9,23 | -2,64% | 270,00 |
| 21.10.2024 | 9,33 | 9,58 | 9,10 | 9,48 | 1,61% | - |
| 18.10.2024 | 9,45 | 9,73 | 9,25 | 9,33 | -1,58% | - |
| 17.10.2024 | 9,90 | 10,08 | 9,38 | 9,48 | -4,77% | - |
| 16.10.2024 | 10,08 | 10,25 | 9,83 | 9,95 | -1,97% | 45,00 |
| 15.10.2024 | 9,63 | 10,25 | 9,55 | 10,15 | 5,45% | - |
| 14.10.2024 | 9,73 | 9,95 | 9,38 | 9,63 | -0,52% | - |
| 11.10.2024 | 9,65 | 10,25 | 9,35 | 9,68 | 0,00% | - |
| 10.10.2024 | 8,85 | 10,23 | 8,85 | 9,68 | 10,26% | 400,00 |
| 09.10.2024 | 8,70 | 8,83 | 8,23 | 8,78 | 0,57% | 695,00 |
| 08.10.2024 | 8,25 | 9,03 | 8,03 | 8,73 | 2,35% | - |
| 07.10.2024 | 11,10 | 11,10 | 7,93 | 8,53 | -22,85% | 270,00 |
| 04.10.2024 | 10,90 | 11,15 | 10,70 | 11,05 | 1,84% | - |
| 03.10.2024 | 10,70 | 10,85 | 10,45 | 10,85 | 1,88% | - |
| 02.10.2024 | 10,60 | 10,90 | 10,40 | 10,65 | 0,00% | - |
| 01.10.2024 | 11,00 | 12,55 | 10,45 | 10,65 | -2,74% | 2.500,00 |
| 30.09.2024 | 13,90 | 14,60 | 10,75 | 10,95 | -20,94% | - |