20,290€
-1,22%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 20,30 | 20,31 | 20,28 | 20,29 | -1,22% | - |
| 18.06.2026 | 20,21 | 20,65 | 19,93 | 20,54 | 3,71% | - |
| 17.06.2026 | 19,87 | 20,10 | 19,51 | 19,81 | 1,20% | - |
| 16.06.2026 | 19,26 | 19,63 | 19,20 | 19,57 | 2,09% | - |
| 15.06.2026 | 19,52 | 19,57 | 19,11 | 19,17 | -0,90% | - |
| 12.06.2026 | 19,32 | 19,55 | 19,10 | 19,35 | -0,74% | - |
| 11.06.2026 | 19,29 | 19,68 | 18,99 | 19,49 | 4,84% | - |
| 10.06.2026 | 18,71 | 18,71 | 18,52 | 18,59 | -1,56% | - |
| 09.06.2026 | 18,68 | 19,24 | 18,25 | 18,89 | -0,34% | - |
| 08.06.2026 | 19,18 | 19,54 | 18,75 | 18,95 | -1,20% | - |
| 05.06.2026 | 18,27 | 19,19 | 18,23 | 19,18 | 5,76% | - |
| 04.06.2026 | 17,99 | 18,81 | 17,80 | 18,14 | 2,46% | - |
| 03.06.2026 | 18,23 | 18,32 | 17,70 | 17,70 | -2,18% | - |
| 02.06.2026 | 18,31 | 18,54 | 18,03 | 18,10 | -2,56% | - |
| 01.06.2026 | 18,63 | 19,14 | 18,49 | 18,57 | -1,64% | - |
| 29.05.2026 | 18,92 | 19,06 | 18,69 | 18,88 | 0,16% | - |
| 28.05.2026 | 19,11 | 19,29 | 18,75 | 18,85 | -1,23% | - |
| 27.05.2026 | 19,45 | 19,63 | 19,03 | 19,09 | -2,55% | - |
| 26.05.2026 | 19,78 | 20,00 | 19,43 | 19,59 | -1,26% | - |
| 25.05.2026 | 19,81 | 19,85 | 19,80 | 19,84 | -0,78% | - |
| 22.05.2026 | 20,23 | 20,39 | 19,87 | 19,99 | -3,01% | - |
| 21.05.2026 | 20,31 | 21,07 | 20,09 | 20,61 | 3,15% | - |
| 20.05.2026 | 19,95 | 20,27 | 19,66 | 19,98 | -3,06% | - |
| 19.05.2026 | 20,56 | 20,68 | 20,56 | 20,61 | -0,82% | - |
| 18.05.2026 | 20,00 | 21,00 | 19,97 | 20,78 | 3,43% | - |
| 15.05.2026 | 19,26 | 20,37 | 19,17 | 20,09 | 3,37% | 250,00 |
| 14.05.2026 | 18,86 | 19,61 | 18,74 | 19,44 | 3,21% | - |
| 13.05.2026 | 19,61 | 19,88 | 18,78 | 18,83 | -0,53% | - |
| 12.05.2026 | 18,84 | 19,32 | 18,39 | 18,93 | 2,30% | - |
| 11.05.2026 | 19,03 | 19,54 | 18,37 | 18,51 | -1,78% | - |
| 08.05.2026 | 22,40 | 22,53 | 17,82 | 18,84 | -21,70% | 500,00 |
| 07.05.2026 | 24,48 | 24,87 | 23,93 | 24,06 | -0,29% | - |
| 06.05.2026 | 24,78 | 24,94 | 24,05 | 24,13 | -1,07% | - |
| 05.05.2026 | 24,39 | 24,45 | 24,33 | 24,39 | 0,21% | - |
| 04.05.2026 | 24,51 | 24,82 | 24,19 | 24,34 | -3,07% | - |
| 30.04.2026 | 25,07 | 25,38 | 24,81 | 25,11 | 0,00% | - |
| 29.04.2026 | 25,98 | 26,11 | 25,10 | 25,11 | -2,52% | - |
| 28.04.2026 | 25,55 | 26,62 | 25,45 | 25,76 | 1,78% | - |
| 27.04.2026 | 25,07 | 25,87 | 24,47 | 25,31 | 4,37% | - |
| 24.04.2026 | 23,93 | 24,88 | 23,31 | 24,25 | -0,66% | - |
| 23.04.2026 | 23,43 | 24,41 | 23,30 | 24,41 | 5,12% | - |
| 22.04.2026 | 23,00 | 23,37 | 22,69 | 23,22 | 0,35% | - |
| 21.04.2026 | 23,22 | 23,46 | 22,77 | 23,14 | -2,81% | - |
| 20.04.2026 | 23,00 | 24,24 | 22,89 | 23,81 | 1,97% | - |
| 17.04.2026 | 23,22 | 23,38 | 22,88 | 23,35 | 3,87% | - |
| 16.04.2026 | 22,62 | 22,93 | 22,37 | 22,48 | -1,19% | - |
| 15.04.2026 | 22,35 | 22,77 | 22,33 | 22,75 | 1,25% | - |
| 14.04.2026 | 22,69 | 22,80 | 22,33 | 22,47 | -0,66% | - |
| 13.04.2026 | 22,25 | 22,85 | 22,05 | 22,62 | -2,12% | - |
| 10.04.2026 | 23,12 | 23,23 | 23,04 | 23,11 | 1,81% | - |
| 09.04.2026 | 22,80 | 22,82 | 22,70 | 22,70 | -2,74% | - |
| 08.04.2026 | 23,35 | 23,38 | 23,32 | 23,34 | 1,48% | - |
| 07.04.2026 | 23,09 | 23,13 | 22,58 | 23,00 | 1,32% | - |
| 02.04.2026 | 21,60 | 22,70 | 21,40 | 22,70 | 3,65% | - |
| 01.04.2026 | 22,70 | 22,90 | 21,70 | 21,90 | -3,52% | - |
| 31.03.2026 | 23,10 | 23,30 | 22,50 | 22,70 | 0,44% | - |
| 30.03.2026 | 22,50 | 22,70 | 22,50 | 22,60 | -1,31% | - |
| 27.03.2026 | 23,10 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 26.03.2026 | 22,90 | 23,20 | 22,60 | 22,90 | -1,72% | - |
| 25.03.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 24.03.2026 | 23,10 | 23,30 | 22,70 | 23,10 | 0,00% | - |
| 23.03.2026 | 21,90 | 23,50 | 21,70 | 23,10 | 1,76% | - |
| 20.03.2026 | 22,90 | 22,90 | 22,70 | 22,70 | -0,87% | - |
| 19.03.2026 | 23,90 | 24,10 | 22,70 | 22,90 | -4,98% | - |
| 18.03.2026 | 24,50 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 17.03.2026 | 24,50 | 25,10 | 24,30 | 24,30 | -1,62% | - |
| 16.03.2026 | 24,70 | 25,30 | 24,50 | 24,70 | 0,82% | - |
| 13.03.2026 | 24,40 | 24,80 | 24,10 | 24,50 | 0,00% | - |
| 12.03.2026 | 22,90 | 24,50 | 22,90 | 24,50 | 6,06% | - |
| 11.03.2026 | 22,90 | 23,50 | 22,70 | 23,10 | -1,70% | - |
| 10.03.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 09.03.2026 | 23,40 | 26,90 | 22,10 | 23,30 | 0,87% | 172,00 |
| 06.03.2026 | 23,30 | 23,30 | 22,80 | 23,10 | 0,00% | - |
| 05.03.2026 | 24,20 | 24,50 | 22,90 | 23,10 | -5,71% | - |
| 04.03.2026 | 24,30 | 24,70 | 23,50 | 24,50 | 0,41% | - |
| 03.03.2026 | 24,50 | 24,50 | 24,40 | 24,40 | 3,83% | - |
| 02.03.2026 | 23,50 | 23,50 | 23,40 | 23,50 | -0,84% | - |
| 27.02.2026 | 23,50 | 23,70 | 22,70 | 23,70 | 0,00% | - |
| 26.02.2026 | 23,00 | 24,00 | 22,80 | 23,70 | 2,60% | - |
| 25.02.2026 | 23,40 | 23,60 | 22,50 | 23,10 | -0,86% | - |
| 24.02.2026 | 21,40 | 23,50 | 20,90 | 23,30 | 16,79% | - |
| 23.02.2026 | 20,30 | 20,70 | 19,85 | 19,95 | -3,62% | 1.917,00 |
| 20.02.2026 | 20,80 | 20,90 | 20,50 | 20,70 | -2,82% | - |
| 19.02.2026 | 20,50 | 21,50 | 20,30 | 21,30 | 2,90% | - |
| 18.02.2026 | 20,70 | 20,90 | 19,75 | 20,70 | -3,72% | 129,00 |
| 17.02.2026 | 20,90 | 21,50 | 20,40 | 21,50 | 2,87% | - |
| 16.02.2026 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 13.02.2026 | 21,30 | 21,30 | 20,70 | 20,90 | -1,88% | - |
| 12.02.2026 | 21,50 | 21,70 | 20,90 | 21,30 | 0,00% | - |
| 11.02.2026 | 20,90 | 21,40 | 20,50 | 21,30 | 1,91% | - |
| 10.02.2026 | 21,10 | 21,10 | 20,50 | 20,90 | -6,70% | - |
| 09.02.2026 | 22,40 | 22,50 | 22,40 | 22,40 | 0,45% | - |
| 06.02.2026 | 22,50 | 23,10 | 22,10 | 22,30 | -1,76% | - |
| 05.02.2026 | 22,50 | 23,30 | 22,30 | 22,70 | 0,89% | - |
| 04.02.2026 | 22,50 | 22,80 | 22,30 | 22,50 | 0,00% | - |
| 03.02.2026 | 22,50 | 23,10 | 22,30 | 22,50 | 0,00% | - |
| 02.02.2026 | 21,80 | 22,90 | 21,50 | 22,50 | 2,74% | 182,00 |
| 30.01.2026 | 22,20 | 22,30 | 21,70 | 21,90 | 0,00% | - |
| 29.01.2026 | 21,50 | 21,90 | 21,50 | 21,90 | 3,30% | - |
| 28.01.2026 | 21,30 | 21,40 | 21,10 | 21,20 | -3,20% | - |