18,500€
0,54%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 18,55 | 18,75 | 18,40 | 18,45 | -1,07% | - |
| 17.07.2025 | 18,70 | 18,95 | 18,30 | 18,65 | 0,00% | - |
| 16.07.2025 | 18,40 | 18,85 | 18,25 | 18,65 | 1,08% | - |
| 15.07.2025 | 18,55 | 18,90 | 18,05 | 18,45 | -0,54% | - |
| 14.07.2025 | 18,05 | 18,80 | 17,80 | 18,55 | 3,63% | - |
| 11.07.2025 | 18,30 | 18,50 | 17,75 | 17,90 | -1,92% | - |
| 10.07.2025 | 18,85 | 19,20 | 18,05 | 18,25 | -3,69% | - |
| 09.07.2025 | 19,40 | 19,85 | 18,65 | 18,95 | -2,82% | - |
| 08.07.2025 | 19,70 | 20,00 | 19,35 | 19,50 | -1,27% | - |
| 07.07.2025 | 19,50 | 20,15 | 19,40 | 19,75 | 1,54% | - |
| 04.07.2025 | 19,45 | 19,60 | 19,45 | 19,45 | -1,02% | - |
| 03.07.2025 | 19,20 | 19,65 | 19,15 | 19,65 | 2,61% | - |
| 02.07.2025 | 20,05 | 20,30 | 18,45 | 19,15 | -4,25% | - |
| 01.07.2025 | 21,20 | 21,30 | 19,75 | 20,00 | -5,21% | - |
| 30.06.2025 | 20,05 | 21,20 | 19,90 | 21,10 | 4,71% | - |
| 27.06.2025 | 19,40 | 20,15 | 19,40 | 20,15 | 2,28% | - |
| 26.06.2025 | 18,40 | 19,75 | 18,40 | 19,70 | 5,07% | - |
| 25.06.2025 | 19,55 | 19,90 | 18,75 | 18,75 | -4,09% | - |
| 24.06.2025 | 20,10 | 20,30 | 18,95 | 19,55 | -2,98% | - |
| 23.06.2025 | 19,50 | 20,15 | 19,15 | 20,15 | 3,60% | - |
| 20.06.2025 | 19,10 | 19,95 | 19,10 | 19,45 | 0,26% | - |
| 19.06.2025 | 19,45 | 19,50 | 19,30 | 19,40 | -0,26% | - |
| 18.06.2025 | 19,55 | 19,90 | 19,25 | 19,45 | -0,26% | - |
| 17.06.2025 | 20,20 | 20,35 | 19,30 | 19,50 | -3,94% | - |
| 16.06.2025 | 19,60 | 20,50 | 19,60 | 20,30 | 2,01% | - |
| 13.06.2025 | 20,60 | 20,70 | 19,80 | 19,90 | -3,86% | - |
| 12.06.2025 | 19,90 | 20,90 | 19,90 | 20,70 | 1,97% | - |
| 11.06.2025 | 20,20 | 20,80 | 20,15 | 20,30 | -0,98% | - |
| 10.06.2025 | 20,40 | 20,90 | 19,75 | 20,50 | -0,97% | - |
| 09.06.2025 | 21,90 | 22,20 | 19,10 | 20,70 | -5,48% | - |
| 06.06.2025 | 21,30 | 22,10 | 21,10 | 21,90 | 2,82% | - |
| 05.06.2025 | 21,00 | 21,70 | 20,70 | 21,30 | 0,95% | - |
| 04.06.2025 | 21,60 | 21,90 | 20,90 | 21,10 | -2,76% | - |
| 03.06.2025 | 22,30 | 23,30 | 20,40 | 21,70 | -2,69% | - |
| 02.06.2025 | 21,30 | 22,50 | 21,30 | 22,30 | 3,72% | - |
| 30.05.2025 | 20,90 | 21,90 | 20,80 | 21,50 | 2,87% | - |
| 29.05.2025 | 20,60 | 20,90 | 20,10 | 20,90 | 0,97% | - |
| 28.05.2025 | 21,30 | 21,30 | 20,30 | 20,70 | -2,82% | - |
| 27.05.2025 | 20,90 | 21,30 | 20,50 | 21,30 | 2,40% | - |
| 26.05.2025 | 20,60 | 20,80 | 20,50 | 20,80 | 1,46% | - |
| 23.05.2025 | 20,20 | 20,70 | 19,90 | 20,50 | 0,99% | - |
| 22.05.2025 | 20,60 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 21.05.2025 | 21,60 | 21,90 | 20,50 | 20,70 | -5,48% | - |
| 20.05.2025 | 22,40 | 22,70 | 21,50 | 21,90 | -2,67% | - |
| 19.05.2025 | 21,80 | 22,70 | 18,80 | 22,50 | 2,74% | 112,00 |
| 16.05.2025 | 21,20 | 22,10 | 21,20 | 21,90 | 2,34% | - |
| 15.05.2025 | 21,00 | 22,50 | 20,40 | 21,40 | 1,90% | - |
| 14.05.2025 | 23,20 | 23,40 | 20,70 | 21,00 | -9,09% | - |
| 13.05.2025 | 23,00 | 23,70 | 22,70 | 23,10 | 1,76% | - |
| 12.05.2025 | 23,40 | 24,30 | 21,70 | 22,70 | -1,73% | - |
| 09.05.2025 | 22,80 | 23,30 | 22,50 | 23,10 | 0,87% | - |
| 08.05.2025 | 21,60 | 23,30 | 21,30 | 22,90 | 6,51% | - |
| 07.05.2025 | 17,20 | 21,50 | 17,20 | 21,50 | 23,92% | - |
| 06.05.2025 | 17,70 | 18,00 | 17,35 | 17,35 | -1,70% | - |
| 05.05.2025 | 17,00 | 17,85 | 16,90 | 17,65 | 2,32% | - |
| 02.05.2025 | 16,65 | 17,65 | 16,55 | 17,25 | 3,60% | - |
| 30.04.2025 | 16,80 | 17,00 | 16,05 | 16,65 | -0,60% | - |
| 29.04.2025 | 16,50 | 16,95 | 16,30 | 16,75 | 1,21% | - |
| 28.04.2025 | 16,45 | 16,70 | 15,95 | 16,55 | 0,00% | - |
| 25.04.2025 | 16,80 | 16,90 | 15,80 | 16,55 | -1,19% | - |
| 24.04.2025 | 16,90 | 16,95 | 16,25 | 16,75 | -0,59% | - |
| 23.04.2025 | 17,25 | 17,70 | 16,60 | 16,85 | -0,59% | - |
| 22.04.2025 | 16,20 | 17,35 | 16,20 | 16,95 | 2,42% | - |
| 17.04.2025 | 15,90 | 16,65 | 15,55 | 16,55 | 5,75% | - |
| 16.04.2025 | 15,00 | 15,85 | 15,00 | 15,65 | 1,95% | - |
| 15.04.2025 | 15,35 | 15,95 | 15,15 | 15,35 | -0,32% | - |
| 14.04.2025 | 14,40 | 15,65 | 14,30 | 15,40 | 8,07% | - |
| 11.04.2025 | 14,40 | 14,75 | 14,00 | 14,25 | -1,38% | - |
| 10.04.2025 | 13,80 | 14,75 | 13,50 | 14,45 | 4,33% | - |
| 09.04.2025 | 13,20 | 14,50 | 12,90 | 13,85 | 2,97% | - |
| 08.04.2025 | 13,20 | 14,15 | 12,50 | 13,45 | 2,28% | - |
| 07.04.2025 | 12,90 | 13,55 | 12,10 | 13,15 | -0,38% | 35,00 |
| 04.04.2025 | 14,15 | 14,20 | 12,90 | 13,20 | -6,71% | - |
| 03.04.2025 | 13,95 | 14,35 | 13,35 | 14,15 | -1,39% | - |
| 02.04.2025 | 13,90 | 14,35 | 13,75 | 14,35 | 2,14% | - |
| 01.04.2025 | 13,20 | 14,30 | 13,20 | 14,05 | 5,24% | - |
| 31.03.2025 | 13,65 | 14,05 | 12,90 | 13,35 | -3,26% | - |
| 28.03.2025 | 12,80 | 14,00 | 12,70 | 13,80 | 9,52% | - |
| 27.03.2025 | 13,00 | 13,10 | 12,60 | 12,60 | -1,95% | - |
| 26.03.2025 | 12,90 | 13,25 | 12,60 | 12,85 | 1,18% | - |
| 25.03.2025 | 12,70 | 13,05 | 12,70 | 12,70 | 0,00% | - |
| 24.03.2025 | 12,60 | 12,95 | 12,50 | 12,70 | 0,00% | - |
| 21.03.2025 | 12,70 | 12,80 | 12,45 | 12,70 | 0,00% | - |
| 20.03.2025 | 12,75 | 13,10 | 12,65 | 12,70 | -0,78% | - |
| 19.03.2025 | 12,70 | 12,85 | 12,35 | 12,80 | 1,59% | - |
| 18.03.2025 | 11,50 | 13,05 | 11,50 | 12,60 | 20,29% | - |
| 17.03.2025 | 12,50 | 12,60 | 10,43 | 10,48 | -15,18% | - |
| 14.03.2025 | 11,50 | 12,75 | 11,40 | 12,35 | 12,79% | - |
| 13.03.2025 | 11,00 | 11,75 | 10,90 | 10,95 | 1,86% | - |
| 12.03.2025 | 10,90 | 11,40 | 9,08 | 10,75 | -1,83% | 660,00 |
| 11.03.2025 | 10,40 | 11,90 | 10,25 | 10,95 | -1,79% | - |
| 10.03.2025 | 10,50 | 11,15 | 10,35 | 11,15 | 6,70% | - |
| 07.03.2025 | 10,60 | 10,75 | 10,25 | 10,45 | -1,88% | - |
| 06.03.2025 | 10,90 | 10,90 | 10,45 | 10,65 | -2,29% | - |
| 05.03.2025 | 10,90 | 10,95 | 10,55 | 10,90 | 0,46% | - |
| 04.03.2025 | 11,20 | 11,20 | 10,70 | 10,85 | -2,69% | - |
| 03.03.2025 | 11,30 | 11,50 | 10,80 | 11,15 | -1,76% | - |
| 28.02.2025 | 11,00 | 11,35 | 10,90 | 11,35 | 2,71% | - |
| 27.02.2025 | 11,10 | 11,35 | 11,05 | 11,05 | -0,90% | - |
| 26.02.2025 | 10,80 | 11,15 | 10,80 | 11,15 | 2,76% | - |