23,200€
-1,28%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,10 | 23,90 | 23,10 | 23,10 | -1,70% | - |
| 15.10.2025 | 23,50 | 24,00 | 23,10 | 23,50 | -2,08% | - |
| 14.10.2025 | 21,70 | 24,10 | 21,50 | 24,00 | 11,63% | - |
| 13.10.2025 | 21,70 | 22,20 | 21,40 | 21,50 | -3,15% | 284,00 |
| 10.10.2025 | 22,20 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 09.10.2025 | 22,30 | 22,50 | 22,10 | 22,20 | 1,37% | - |
| 08.10.2025 | 21,90 | 22,10 | 21,90 | 21,90 | 2,82% | - |
| 07.10.2025 | 21,30 | 21,40 | 21,20 | 21,30 | 2,40% | - |
| 06.10.2025 | 21,10 | 21,30 | 20,70 | 20,80 | 2,46% | - |
| 03.10.2025 | 19,90 | 20,60 | 19,85 | 20,30 | -2,87% | - |
| 30.09.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 29.09.2025 | 21,30 | 21,80 | 20,70 | 20,80 | 0,00% | - |
| 26.09.2025 | 20,50 | 21,10 | 20,50 | 20,80 | -8,77% | - |
| 24.09.2025 | 23,20 | 23,50 | 22,80 | 22,80 | -6,17% | - |
| 22.09.2025 | 24,20 | 24,80 | 24,20 | 24,30 | -0,41% | 180,00 |
| 19.09.2025 | 21,60 | 24,70 | 21,30 | 24,40 | 14,55% | - |
| 18.09.2025 | 21,10 | 21,60 | 20,30 | 21,30 | 6,77% | - |
| 16.09.2025 | 20,50 | 21,00 | 19,85 | 19,95 | -4,55% | - |
| 15.09.2025 | 20,90 | 21,10 | 20,90 | 20,90 | 10,58% | - |
| 11.09.2025 | 18,85 | 18,90 | 18,85 | 18,90 | -5,50% | - |
| 10.09.2025 | 20,30 | 20,50 | 19,95 | 20,00 | -0,99% | - |
| 09.09.2025 | 20,20 | 20,30 | 20,05 | 20,20 | -1,46% | - |
| 08.09.2025 | 20,50 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 05.09.2025 | 20,90 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 04.09.2025 | 20,70 | 21,10 | 20,50 | 20,90 | 1,95% | - |
| 03.09.2025 | 20,05 | 20,70 | 19,90 | 20,50 | 1,99% | - |
| 02.09.2025 | 19,40 | 20,10 | 19,25 | 20,10 | 3,34% | - |
| 01.09.2025 | 19,45 | 19,45 | 19,40 | 19,45 | 0,00% | - |
| 29.08.2025 | 19,25 | 19,45 | 19,05 | 19,45 | 1,04% | 883,00 |
| 28.08.2025 | 19,15 | 19,45 | 18,95 | 19,25 | 0,00% | - |
| 27.08.2025 | 18,75 | 19,35 | 18,55 | 19,25 | 3,22% | - |
| 26.08.2025 | 18,70 | 18,90 | 18,55 | 18,65 | 0,00% | - |
| 25.08.2025 | 19,35 | 19,45 | 18,65 | 18,65 | -3,37% | - |
| 22.08.2025 | 19,90 | 20,10 | 19,25 | 19,30 | -2,53% | - |
| 21.08.2025 | 19,65 | 20,10 | 19,20 | 19,80 | 0,76% | - |
| 20.08.2025 | 18,40 | 19,65 | 18,25 | 19,65 | 6,50% | - |
| 19.08.2025 | 18,15 | 18,45 | 18,00 | 18,45 | 1,10% | 25,00 |
| 18.08.2025 | 18,35 | 18,60 | 18,15 | 18,25 | -0,54% | 1.130,00 |
| 15.08.2025 | 19,45 | 19,45 | 18,25 | 18,35 | -5,17% | - |
| 14.08.2025 | 18,85 | 19,40 | 18,35 | 19,35 | 2,65% | - |
| 13.08.2025 | 18,70 | 19,05 | 18,25 | 18,85 | 1,62% | - |
| 12.08.2025 | 18,05 | 18,65 | 17,90 | 18,55 | 2,20% | - |
| 11.08.2025 | 18,40 | 18,70 | 17,65 | 18,15 | -0,82% | 311,00 |
| 08.08.2025 | 17,75 | 18,45 | 17,40 | 18,30 | 3,68% | - |
| 07.08.2025 | 16,30 | 17,75 | 16,15 | 17,65 | 8,62% | - |
| 06.08.2025 | 19,25 | 19,75 | 14,45 | 16,25 | -12,87% | 700,00 |
| 05.08.2025 | 18,40 | 19,45 | 18,25 | 18,65 | 2,19% | 190,00 |
| 04.08.2025 | 18,20 | 18,55 | 17,85 | 18,25 | 0,00% | - |
| 01.08.2025 | 18,40 | 18,45 | 17,95 | 18,25 | -1,62% | - |
| 31.07.2025 | 18,35 | 18,95 | 18,25 | 18,55 | 2,20% | - |
| 30.07.2025 | 17,85 | 18,45 | 17,55 | 18,15 | 2,25% | 120,00 |
| 29.07.2025 | 17,85 | 18,40 | 17,75 | 17,75 | 0,00% | - |
| 28.07.2025 | 17,60 | 17,95 | 17,45 | 17,75 | 1,72% | - |
| 25.07.2025 | 18,35 | 18,45 | 17,35 | 17,45 | -4,90% | - |
| 24.07.2025 | 18,60 | 18,90 | 18,25 | 18,35 | -1,61% | - |
| 23.07.2025 | 18,90 | 19,15 | 18,20 | 18,65 | -1,58% | - |
| 22.07.2025 | 18,75 | 18,95 | 18,45 | 18,95 | 1,61% | - |
| 21.07.2025 | 18,50 | 19,00 | 18,15 | 18,65 | 0,54% | 1,00 |
| 18.07.2025 | 18,55 | 18,80 | 18,45 | 18,55 | -0,80% | 1,00 |
| 17.07.2025 | 18,60 | 18,95 | 18,35 | 18,70 | 0,81% | 80,00 |
| 16.07.2025 | 18,30 | 18,85 | 18,25 | 18,55 | 1,09% | - |
| 15.07.2025 | 18,55 | 18,95 | 18,05 | 18,35 | -1,08% | - |
| 14.07.2025 | 17,95 | 18,80 | 17,80 | 18,55 | 3,92% | - |
| 11.07.2025 | 18,20 | 18,45 | 17,85 | 17,85 | -2,72% | - |
| 10.07.2025 | 18,95 | 19,30 | 18,05 | 18,35 | -2,65% | - |
| 09.07.2025 | 19,40 | 19,75 | 18,65 | 18,85 | -2,58% | - |
| 08.07.2025 | 19,75 | 20,05 | 19,35 | 19,35 | -2,03% | 236,00 |
| 07.07.2025 | 19,55 | 20,10 | 19,35 | 19,75 | 1,54% | - |
| 04.07.2025 | 19,55 | 19,55 | 19,45 | 19,45 | -0,51% | - |
| 03.07.2025 | 19,25 | 19,70 | 19,15 | 19,55 | 2,09% | - |
| 02.07.2025 | 20,05 | 20,30 | 18,45 | 19,15 | -4,01% | - |
| 01.07.2025 | 21,10 | 21,50 | 19,80 | 19,95 | -4,55% | - |
| 30.06.2025 | 20,10 | 21,30 | 19,75 | 20,90 | 4,76% | - |
| 27.06.2025 | 19,75 | 20,10 | 19,45 | 19,95 | 2,05% | - |
| 26.06.2025 | 18,75 | 19,75 | 18,65 | 19,55 | 3,71% | - |
| 25.06.2025 | 19,65 | 19,95 | 18,75 | 18,85 | -3,58% | - |
| 24.06.2025 | 20,20 | 20,40 | 18,95 | 19,55 | -2,98% | - |
| 23.06.2025 | 19,45 | 20,15 | 19,15 | 20,15 | 3,07% | - |
| 20.06.2025 | 19,45 | 20,00 | 19,35 | 19,55 | 1,82% | - |
| 19.06.2025 | 19,50 | 19,50 | 19,20 | 19,20 | -1,29% | - |
| 18.06.2025 | 19,55 | 19,85 | 19,25 | 19,45 | -0,51% | - |
| 17.06.2025 | 20,05 | 20,40 | 19,35 | 19,55 | -4,17% | - |
| 16.06.2025 | 19,95 | 20,60 | 19,90 | 20,40 | 2,77% | - |
| 13.06.2025 | 20,60 | 20,70 | 19,85 | 19,85 | -3,64% | - |
| 12.06.2025 | 20,30 | 21,00 | 19,85 | 20,60 | 0,98% | - |
| 11.06.2025 | 20,60 | 21,00 | 20,10 | 20,40 | -0,97% | - |
| 10.06.2025 | 20,70 | 21,00 | 19,75 | 20,60 | -0,48% | - |
| 09.06.2025 | 21,90 | 22,20 | 19,15 | 20,70 | -5,91% | - |
| 06.06.2025 | 21,30 | 22,00 | 21,20 | 22,00 | 2,80% | - |
| 05.06.2025 | 21,10 | 21,80 | 20,90 | 21,40 | 0,94% | - |
| 04.06.2025 | 21,80 | 22,00 | 21,00 | 21,20 | -2,75% | - |
| 03.06.2025 | 22,50 | 23,40 | 20,50 | 21,80 | -2,68% | - |
| 02.06.2025 | 21,50 | 22,60 | 21,30 | 22,40 | 4,19% | - |
| 30.05.2025 | 20,90 | 21,90 | 20,60 | 21,50 | 2,87% | 141,00 |
| 29.05.2025 | 20,70 | 21,00 | 20,00 | 20,90 | 0,97% | - |
| 28.05.2025 | 21,30 | 21,30 | 20,50 | 20,70 | -2,82% | - |
| 27.05.2025 | 20,80 | 21,30 | 20,60 | 21,30 | 1,91% | - |
| 26.05.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 0,97% | - |
| 23.05.2025 | 20,30 | 20,70 | 19,85 | 20,70 | 0,98% | - |
| 22.05.2025 | 20,60 | 20,90 | 20,30 | 20,50 | -0,97% | - |