23,140€
2,94%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 5,02% | - |
| 01.04.2026 | 22,70 | 22,90 | 21,70 | 21,90 | -3,10% | - |
| 30.03.2026 | 22,50 | 22,70 | 22,50 | 22,60 | -1,31% | - |
| 27.03.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -1,72% | - |
| 25.03.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 23.03.2026 | 21,90 | 23,50 | 21,70 | 23,10 | 1,76% | - |
| 20.03.2026 | 22,90 | 22,90 | 22,70 | 22,70 | -5,81% | - |
| 18.03.2026 | 24,50 | 24,50 | 24,10 | 24,10 | -1,63% | - |
| 13.03.2026 | 24,40 | 24,80 | 24,10 | 24,50 | 4,26% | - |
| 10.03.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 1,73% | - |
| 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% | - |
| 26.02.2026 | 23,00 | 24,00 | 22,80 | 23,70 | 1,72% | - |
| 24.02.2026 | 21,40 | 23,50 | 20,90 | 23,30 | 12,56% | - |
| 20.02.2026 | 20,80 | 20,90 | 20,50 | 20,70 | -2,82% | - |
| 19.02.2026 | 20,50 | 21,50 | 20,30 | 21,30 | -0,93% | - |
| 17.02.2026 | 20,90 | 21,50 | 20,40 | 21,50 | -4,02% | - |
| 09.02.2026 | 22,40 | 22,50 | 22,40 | 22,40 | 0,45% | - |
| 06.02.2026 | 22,50 | 23,10 | 22,10 | 22,30 | -0,89% | - |
| 04.02.2026 | 22,50 | 22,80 | 22,30 | 22,50 | 2,74% | - |
| 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% | - |
| 27.01.2026 | 21,80 | 22,00 | 21,70 | 21,90 | 0,00% | - |
| 26.01.2026 | 21,50 | 22,10 | 21,40 | 21,90 | -0,90% | - |
| 23.01.2026 | 22,10 | 22,10 | 22,00 | 22,10 | -1,78% | - |
| 15.01.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 14.01.2026 | 21,90 | 22,50 | 21,80 | 22,50 | -4,26% | - |
| 09.01.2026 | 23,40 | 23,50 | 23,30 | 23,50 | 3,52% | - |
| 08.01.2026 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 07.01.2026 | 22,50 | 23,10 | 21,90 | 22,70 | 4,61% | - |
| 06.01.2026 | 22,90 | 23,20 | 21,30 | 21,70 | -5,65% | - |
| 05.01.2026 | 23,40 | 23,60 | 22,70 | 23,00 | -8,37% | - |
| 29.12.2025 | 24,60 | 25,10 | 24,50 | 25,10 | 0,00% | - |
| 23.12.2025 | 25,10 | 25,50 | 25,10 | 25,10 | 1,62% | 300,00 |
| 22.12.2025 | 24,70 | 24,80 | 24,70 | 24,70 | 0,82% | - |
| 19.12.2025 | 25,50 | 25,70 | 24,50 | 24,50 | -3,16% | - |
| 18.12.2025 | 25,10 | 25,50 | 24,90 | 25,30 | 2,02% | - |
| 17.12.2025 | 24,80 | 24,90 | 24,80 | 24,80 | -0,40% | - |
| 15.12.2025 | 24,90 | 24,90 | 24,80 | 24,90 | 0,00% | - |
| 12.12.2025 | 24,60 | 24,90 | 24,30 | 24,90 | 6,41% | - |
| 11.12.2025 | 23,40 | 23,50 | 23,30 | 23,40 | -3,70% | - |
| 10.12.2025 | 24,30 | 24,30 | 24,10 | 24,30 | 0,41% | - |
| 09.12.2025 | 23,70 | 24,50 | 23,50 | 24,20 | 3,86% | 9,00 |
| 08.12.2025 | 22,90 | 23,50 | 22,80 | 23,30 | 1,75% | 1,00 |
| 05.12.2025 | 24,30 | 24,70 | 22,70 | 22,90 | -1,72% | - |
| 03.12.2025 | 24,30 | 24,60 | 23,30 | 23,30 | -5,67% | - |
| 02.12.2025 | 24,60 | 24,70 | 24,60 | 24,70 | -0,80% | - |
| 01.12.2025 | 25,10 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 27.11.2025 | 24,70 | 24,80 | 24,50 | 24,70 | 0,00% | - |
| 26.11.2025 | 24,90 | 25,20 | 24,50 | 24,70 | 0,41% | - |
| 25.11.2025 | 24,50 | 25,10 | 24,40 | 24,60 | -0,81% | 300,00 |
| 24.11.2025 | 23,80 | 25,00 | 23,50 | 24,80 | 9,25% | - |
| 21.11.2025 | 22,80 | 23,00 | 22,50 | 22,70 | -8,10% | - |
| 20.11.2025 | 24,80 | 24,90 | 24,70 | 24,70 | 0,82% | - |
| 19.11.2025 | 25,20 | 25,50 | 24,50 | 24,50 | -3,54% | - |
| 18.11.2025 | 25,90 | 26,10 | 25,10 | 25,40 | -6,27% | - |
| 17.11.2025 | 26,80 | 27,70 | 26,60 | 27,10 | 3,04% | - |
| 14.11.2025 | 26,50 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 13.11.2025 | 25,80 | 26,50 | 25,50 | 26,30 | 1,54% | - |
| 12.11.2025 | 25,30 | 26,10 | 25,30 | 25,90 | 4,86% | - |
| 11.11.2025 | 25,00 | 25,30 | 24,70 | 24,70 | 0,82% | - |
| 10.11.2025 | 25,60 | 26,20 | 23,90 | 24,50 | -3,16% | 100,00 |
| 07.11.2025 | 23,80 | 25,50 | 23,10 | 25,30 | 4,98% | - |
| 06.11.2025 | 23,30 | 24,30 | 22,30 | 24,10 | 13,15% | 327,00 |
| 05.11.2025 | 20,90 | 21,60 | 20,60 | 21,30 | 6,23% | - |
| 04.11.2025 | 20,05 | 20,05 | 19,90 | 20,05 | -1,72% | - |
| 03.11.2025 | 20,50 | 21,10 | 20,10 | 20,40 | 1,49% | 250,00 |
| 31.10.2025 | 20,10 | 20,50 | 20,05 | 20,10 | 0,00% | - |
| 30.10.2025 | 19,85 | 20,60 | 19,75 | 20,10 | 0,25% | - |
| 29.10.2025 | 19,85 | 20,05 | 19,75 | 20,05 | -1,23% | - |
| 28.10.2025 | 20,50 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 27.10.2025 | 21,10 | 21,30 | 20,10 | 20,30 | -3,33% | - |
| 24.10.2025 | 20,70 | 21,30 | 20,70 | 21,00 | 1,94% | - |
| 23.10.2025 | 20,10 | 20,60 | 20,05 | 20,60 | 3,78% | - |
| 22.10.2025 | 19,75 | 20,00 | 19,45 | 19,85 | -0,25% | - |
| 21.10.2025 | 19,90 | 20,05 | 19,90 | 19,90 | -0,25% | - |
| 20.10.2025 | 19,75 | 19,95 | 19,40 | 19,95 | 0,50% | - |
| 17.10.2025 | 20,30 | 20,70 | 19,65 | 19,85 | -14,81% | - |
| 16.10.2025 | 23,10 | 23,90 | 23,10 | 23,30 | -0,85% | - |
| 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% | - |