19,250€
0,52%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.05.2025 | 21,90 | 21,90 | 20,50 | 20,70 | -5,48% | - |
| 20.05.2025 | 22,50 | 22,80 | 21,50 | 21,90 | -1,79% | 15,00 |
| 19.05.2025 | 22,60 | 22,60 | 20,10 | 22,30 | 1,83% | - |
| 16.05.2025 | 21,70 | 22,10 | 21,30 | 21,90 | 1,86% | - |
| 15.05.2025 | 21,00 | 21,70 | 20,55 | 21,50 | 1,90% | - |
| 14.05.2025 | 23,20 | 23,50 | 20,70 | 21,10 | -9,83% | - |
| 13.05.2025 | 23,20 | 23,80 | 23,10 | 23,40 | 2,63% | - |
| 12.05.2025 | 23,60 | 24,50 | 21,80 | 22,80 | -1,72% | - |
| 09.05.2025 | 23,00 | 23,40 | 22,70 | 23,20 | 0,87% | - |
| 08.05.2025 | 21,60 | 23,30 | 21,40 | 23,00 | 6,48% | - |
| 07.05.2025 | 17,50 | 21,60 | 17,50 | 21,60 | 23,78% | - |
| 06.05.2025 | 17,90 | 17,90 | 17,45 | 17,45 | -2,24% | - |
| 05.05.2025 | 17,20 | 17,95 | 16,95 | 17,85 | 2,88% | - |
| 02.05.2025 | 16,65 | 17,75 | 16,55 | 17,35 | 4,20% | - |
| 30.04.2025 | 16,80 | 17,00 | 16,05 | 16,65 | -1,19% | - |
| 29.04.2025 | 16,60 | 16,95 | 16,25 | 16,85 | 1,81% | - |
| 28.04.2025 | 16,45 | 16,70 | 15,95 | 16,55 | 0,00% | - |
| 25.04.2025 | 16,80 | 16,85 | 15,85 | 16,55 | -0,60% | 1.000,00 |
| 24.04.2025 | 17,15 | 17,15 | 16,25 | 16,65 | -1,19% | - |
| 23.04.2025 | 17,20 | 17,70 | 16,60 | 16,85 | -0,59% | 45,00 |
| 22.04.2025 | 16,20 | 17,35 | 16,20 | 16,95 | 2,42% | 60,00 |
| 17.04.2025 | 15,70 | 16,65 | 15,55 | 16,55 | 6,43% | - |
| 16.04.2025 | 15,10 | 15,85 | 15,05 | 15,55 | 1,97% | - |
| 15.04.2025 | 15,20 | 15,95 | 15,15 | 15,25 | 0,00% | - |
| 14.04.2025 | 14,25 | 15,55 | 14,25 | 15,25 | 6,64% | - |
| 11.04.2025 | 14,35 | 14,70 | 13,95 | 14,30 | -0,69% | - |
| 10.04.2025 | 13,90 | 14,65 | 13,35 | 14,40 | 3,97% | - |
| 09.04.2025 | 12,95 | 14,55 | 12,90 | 13,85 | 4,14% | - |
| 08.04.2025 | 13,10 | 14,00 | 13,00 | 13,30 | 2,31% | - |
| 07.04.2025 | 12,55 | 13,40 | 12,05 | 13,00 | 0,00% | - |
| 04.04.2025 | 14,05 | 14,10 | 12,90 | 13,00 | -8,77% | - |
| 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% | - |