18,970€
-21,16%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | 0,00% | - |
| 22.01.2026 | 22,20 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 21.01.2026 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 20.01.2026 | 22,50 | 22,70 | 21,90 | 21,90 | -2,67% | - |
| 16.01.2026 | 22,30 | 23,10 | 22,10 | 22,50 | 0,00% | - |
| 15.01.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 14.01.2026 | 21,90 | 22,50 | 21,80 | 22,50 | 2,74% | - |
| 13.01.2026 | 22,90 | 23,00 | 21,70 | 21,90 | -4,37% | - |
| 12.01.2026 | 22,70 | 23,10 | 22,60 | 22,90 | -2,55% | - |
| 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 | -1,29% | - |
| 02.01.2026 | 24,90 | 25,10 | 22,70 | 23,30 | -7,17% | - |
| 30.12.2025 | 25,10 | 25,30 | 25,00 | 25,10 | 0,00% | - |
| 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% | - |
| 16.12.2025 | 25,10 | 25,30 | 24,70 | 24,70 | -0,80% | - |
| 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 |