11,850€
0,85%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,75 | 12,15 | 11,65 | 11,85 | 0,85% | - |
| 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% | - |
| 27.09.2024 | 14,25 | 14,55 | 13,85 | 13,85 | -2,81% | - |
| 26.09.2024 | 14,90 | 15,05 | 14,05 | 14,25 | -4,68% | - |
| 25.09.2024 | 14,25 | 15,05 | 14,20 | 14,95 | 4,91% | - |
| 24.09.2024 | 13,65 | 14,65 | 13,60 | 14,25 | 4,40% | - |
| 23.09.2024 | 14,05 | 14,20 | 13,45 | 13,65 | -2,85% | - |
| 20.09.2024 | 14,50 | 14,55 | 14,05 | 14,05 | -2,77% | - |
| 19.09.2024 | 14,50 | 15,15 | 14,25 | 14,45 | 0,00% | - |
| 18.09.2024 | 14,05 | 14,75 | 13,75 | 14,45 | 2,85% | - |
| 17.09.2024 | 13,40 | 14,25 | 13,30 | 14,05 | 4,46% | - |
| 16.09.2024 | 14,00 | 14,10 | 13,40 | 13,45 | -3,58% | 150,00 |
| 13.09.2024 | 13,90 | 14,25 | 13,80 | 13,95 | 0,72% | - |
| 12.09.2024 | 13,75 | 13,95 | 13,45 | 13,85 | 0,73% | - |
| 11.09.2024 | 13,60 | 14,05 | 13,35 | 13,75 | 0,73% | - |
| 10.09.2024 | 14,30 | 14,35 | 13,55 | 13,65 | -4,88% | 304,00 |
| 09.09.2024 | 14,10 | 14,75 | 14,05 | 14,35 | 1,41% | - |
| 06.09.2024 | 14,60 | 14,80 | 13,95 | 14,15 | -3,41% | - |
| 05.09.2024 | 15,00 | 15,25 | 14,15 | 14,65 | -2,66% | - |
| 04.09.2024 | 14,70 | 15,25 | 14,55 | 15,05 | 2,03% | - |
| 03.09.2024 | 14,60 | 14,75 | 13,95 | 14,75 | 1,03% | 1.000,00 |
| 02.09.2024 | 14,60 | 14,60 | 14,55 | 14,60 | -0,34% | - |
| 30.08.2024 | 14,70 | 14,70 | 14,15 | 14,65 | -0,68% | - |
| 29.08.2024 | 13,80 | 14,95 | 13,80 | 14,75 | 6,50% | 580,00 |
| 28.08.2024 | 14,00 | 14,20 | 13,55 | 13,85 | -1,07% | - |
| 27.08.2024 | 14,00 | 14,35 | 13,65 | 14,00 | -0,71% | - |
| 26.08.2024 | 13,30 | 14,45 | 13,30 | 14,10 | 6,42% | 273,00 |
| 23.08.2024 | 13,40 | 13,65 | 13,05 | 13,25 | -0,75% | - |
| 22.08.2024 | 13,10 | 13,35 | 12,80 | 13,35 | 1,52% | - |
| 21.08.2024 | 12,70 | 13,85 | 12,70 | 13,15 | 3,54% | - |
| 20.08.2024 | 13,70 | 13,90 | 12,45 | 12,70 | -6,27% | - |
| 19.08.2024 | 13,20 | 13,75 | 13,00 | 13,55 | 1,50% | 64,00 |
| 16.08.2024 | 12,80 | 13,65 | 12,70 | 13,35 | 4,71% | - |
| 15.08.2024 | 11,70 | 13,05 | 11,60 | 12,75 | 9,44% | - |
| 14.08.2024 | 11,00 | 11,65 | 10,65 | 11,65 | 6,39% | - |
| 13.08.2024 | 9,85 | 11,05 | 9,80 | 10,95 | 11,45% | 220,00 |
| 12.08.2024 | 9,55 | 10,50 | 9,45 | 9,83 | 3,69% | 128,00 |
| 09.08.2024 | 7,45 | 9,80 | 7,45 | 9,48 | 25,91% | 800,00 |
| 08.08.2024 | 6,75 | 7,63 | 6,75 | 7,53 | 11,07% | - |
| 07.08.2024 | 6,65 | 8,68 | 6,35 | 6,78 | 2,26% | - |
| 06.08.2024 | 6,60 | 6,73 | 6,48 | 6,63 | 0,00% | - |
| 05.08.2024 | 6,73 | 6,88 | 6,20 | 6,63 | -3,64% | - |
| 02.08.2024 | 7,10 | 7,10 | 6,73 | 6,88 | -3,51% | - |
| 01.08.2024 | 7,40 | 7,53 | 7,03 | 7,13 | -3,39% | - |
| 31.07.2024 | 7,60 | 7,70 | 7,38 | 7,38 | -3,91% | - |
| 30.07.2024 | 7,05 | 7,78 | 7,03 | 7,68 | 9,25% | - |
| 29.07.2024 | 7,15 | 7,25 | 6,93 | 7,03 | -1,40% | - |
| 26.07.2024 | 7,00 | 7,23 | 6,98 | 7,13 | 2,15% | - |
| 25.07.2024 | 7,00 | 7,28 | 6,75 | 6,98 | -0,71% | - |
| 24.07.2024 | 7,05 | 7,25 | 6,98 | 7,03 | 0,00% | - |
| 23.07.2024 | 7,00 | 7,08 | 6,88 | 7,03 | 0,00% | - |
| 22.07.2024 | 6,50 | 7,03 | 6,50 | 7,03 | 7,66% | - |
| 19.07.2024 | 6,85 | 6,95 | 6,48 | 6,53 | -5,09% | - |
| 18.07.2024 | 7,00 | 7,18 | 6,83 | 6,88 | -2,14% | - |
| 17.07.2024 | 6,70 | 7,08 | 6,65 | 7,03 | 5,24% | - |
| 16.07.2024 | 6,55 | 6,73 | 6,50 | 6,68 | 2,30% | - |
| 15.07.2024 | 6,40 | 6,58 | 6,13 | 6,53 | 1,56% | - |
| 12.07.2024 | 6,30 | 6,48 | 6,18 | 6,43 | 1,58% | - |
| 11.07.2024 | 6,05 | 6,38 | 6,00 | 6,33 | 4,12% | - |
| 10.07.2024 | 6,25 | 6,33 | 5,98 | 6,08 | -2,41% | - |
| 09.07.2024 | 6,20 | 6,38 | 6,18 | 6,23 | 0,81% | 496,00 |
| 08.07.2024 | 5,80 | 6,48 | 5,75 | 6,18 | 6,93% | - |