13,100€
-8,07%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,05 | 14,10 | 13,00 | 13,10 | -8,07% | - |
| 03.04.2025 | 13,90 | 14,35 | 13,35 | 14,25 | -0,70% | - |
| 02.04.2025 | 14,00 | 14,35 | 13,75 | 14,35 | 2,14% | - |
| 01.04.2025 | 13,30 | 14,25 | 13,25 | 14,05 | 5,24% | 40,00 |
| 31.03.2025 | 13,60 | 14,00 | 13,00 | 13,35 | -2,20% | - |
| 28.03.2025 | 12,75 | 13,65 | 12,65 | 13,65 | 7,06% | - |
| 27.03.2025 | 12,95 | 13,05 | 12,65 | 12,75 | -0,78% | - |
| 26.03.2025 | 12,95 | 13,25 | 12,75 | 12,85 | -0,77% | - |
| 25.03.2025 | 12,80 | 13,05 | 12,55 | 12,95 | 1,57% | - |
| 24.03.2025 | 12,65 | 12,90 | 12,50 | 12,75 | 1,59% | - |
| 21.03.2025 | 12,70 | 12,85 | 12,50 | 12,55 | -1,57% | - |
| 20.03.2025 | 12,80 | 13,10 | 12,65 | 12,75 | 0,00% | - |
| 19.03.2025 | 12,70 | 12,95 | 12,35 | 12,75 | 0,79% | - |
| 18.03.2025 | 11,80 | 13,05 | 11,70 | 12,65 | 8,58% | - |
| 17.03.2025 | 12,60 | 12,65 | 11,60 | 11,65 | -7,17% | - |
| 14.03.2025 | 11,60 | 12,75 | 11,45 | 12,55 | 7,73% | 250,00 |
| 13.03.2025 | 11,00 | 11,80 | 10,90 | 11,65 | 7,87% | - |
| 12.03.2025 | 10,85 | 11,25 | 8,98 | 10,80 | 1,41% | - |
| 11.03.2025 | 10,35 | 11,55 | 10,18 | 10,65 | 3,90% | - |
| 10.03.2025 | 10,55 | 10,65 | 10,23 | 10,25 | -2,38% | - |
| 07.03.2025 | 10,60 | 10,80 | 10,25 | 10,50 | -1,41% | - |
| 06.03.2025 | 10,85 | 10,90 | 10,45 | 10,65 | -2,29% | - |
| 05.03.2025 | 10,95 | 10,95 | 10,60 | 10,90 | 0,00% | - |
| 04.03.2025 | 11,20 | 11,20 | 10,85 | 10,90 | -2,24% | - |
| 03.03.2025 | 11,30 | 11,50 | 11,10 | 11,15 | -1,33% | - |
| 28.02.2025 | 11,10 | 11,35 | 10,90 | 11,30 | 1,80% | - |
| 27.02.2025 | 11,15 | 11,30 | 11,05 | 11,10 | 0,00% | - |
| 26.02.2025 | 10,90 | 11,15 | 10,85 | 11,10 | 2,30% | - |
| 25.02.2025 | 10,80 | 11,05 | 10,65 | 10,85 | 0,46% | - |
| 24.02.2025 | 10,55 | 10,85 | 10,45 | 10,80 | 1,89% | - |
| 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% | - |