11,150€
-3,04%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 11,05 | 11,10 | 11,00 | 11,10 | 0,45% | - |
| 18.12.2024 | 11,50 | 11,80 | 11,05 | 11,05 | -4,74% | - |
| 17.12.2024 | 11,80 | 11,90 | 11,25 | 11,60 | -2,11% | - |
| 16.12.2024 | 11,90 | 12,40 | 11,75 | 11,85 | -0,84% | - |
| 13.12.2024 | 11,70 | 12,15 | 11,70 | 11,95 | 1,70% | - |
| 12.12.2024 | 12,00 | 12,05 | 11,65 | 11,75 | -2,49% | - |
| 11.12.2024 | 11,60 | 13,25 | 11,55 | 12,05 | 2,99% | - |
| 10.12.2024 | 11,10 | 12,35 | 11,10 | 11,70 | 4,93% | - |
| 09.12.2024 | 11,50 | 11,50 | 10,95 | 11,15 | -2,62% | - |
| 06.12.2024 | 11,80 | 11,95 | 11,35 | 11,45 | -3,38% | - |
| 05.12.2024 | 12,10 | 12,15 | 11,75 | 11,85 | -2,07% | - |
| 04.12.2024 | 11,50 | 12,15 | 11,50 | 12,10 | 4,76% | - |
| 03.12.2024 | 11,70 | 11,80 | 11,45 | 11,55 | -2,12% | - |
| 02.12.2024 | 11,90 | 12,05 | 11,60 | 11,80 | 1,72% | - |
| 29.11.2024 | 11,70 | 12,05 | 11,50 | 11,60 | -1,69% | - |
| 28.11.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 0,43% | - |
| 27.11.2024 | 11,90 | 12,15 | 11,55 | 11,75 | -0,84% | - |
| 26.11.2024 | 11,90 | 12,00 | 11,55 | 11,85 | -0,84% | - |
| 25.11.2024 | 11,80 | 12,25 | 11,70 | 11,95 | 0,00% | - |
| 22.11.2024 | 11,70 | 12,15 | 11,65 | 11,95 | 1,70% | - |
| 21.11.2024 | 11,60 | 12,00 | 11,55 | 11,75 | 1,73% | - |
| 20.11.2024 | 11,50 | 11,65 | 11,35 | 11,55 | 0,87% | - |
| 19.11.2024 | 11,40 | 11,75 | 11,25 | 11,45 | 0,00% | - |
| 18.11.2024 | 11,20 | 11,65 | 11,05 | 11,45 | 2,69% | - |
| 15.11.2024 | 11,00 | 12,00 | 10,90 | 11,15 | 0,90% | - |
| 14.11.2024 | 11,20 | 11,40 | 10,85 | 11,05 | -1,78% | - |
| 13.11.2024 | 11,15 | 11,75 | 11,05 | 11,25 | 0,90% | - |
| 12.11.2024 | 11,50 | 11,85 | 11,05 | 11,15 | -3,46% | - |
| 11.11.2024 | 11,40 | 11,85 | 11,25 | 11,55 | 1,32% | - |
| 08.11.2024 | 10,70 | 11,85 | 10,60 | 11,40 | 6,05% | - |
| 07.11.2024 | 10,95 | 11,45 | 10,50 | 10,75 | 1,90% | - |
| 06.11.2024 | 10,13 | 10,65 | 10,13 | 10,55 | 6,03% | - |
| 05.11.2024 | 9,15 | 9,98 | 9,00 | 9,95 | 8,74% | - |
| 04.11.2024 | 9,40 | 9,58 | 8,90 | 9,15 | -1,88% | - |
| 01.11.2024 | 9,45 | 9,70 | 9,33 | 9,33 | -1,06% | - |
| 31.10.2024 | 9,75 | 9,93 | 9,43 | 9,43 | -3,83% | - |
| 30.10.2024 | 9,70 | 10,03 | 9,50 | 9,80 | 2,35% | - |
| 29.10.2024 | 9,80 | 9,93 | 9,53 | 9,58 | -4,73% | - |
| 28.10.2024 | 9,85 | 10,15 | 9,68 | 10,05 | 2,29% | - |
| 25.10.2024 | 11,00 | 11,05 | 9,83 | 9,83 | -10,27% | - |
| 24.10.2024 | 10,90 | 11,35 | 10,75 | 10,95 | 1,86% | - |
| 23.10.2024 | 9,30 | 10,95 | 9,30 | 10,75 | 15,59% | - |
| 22.10.2024 | 9,40 | 9,58 | 9,13 | 9,30 | -1,33% | - |
| 21.10.2024 | 9,35 | 9,58 | 9,10 | 9,43 | 1,34% | - |
| 18.10.2024 | 9,35 | 9,73 | 9,25 | 9,30 | -1,59% | - |
| 17.10.2024 | 9,80 | 10,08 | 9,38 | 9,45 | -5,03% | - |
| 16.10.2024 | 9,95 | 10,20 | 9,80 | 9,95 | -1,00% | - |
| 15.10.2024 | 9,55 | 10,25 | 9,55 | 10,05 | 4,96% | - |
| 14.10.2024 | 9,70 | 9,95 | 9,38 | 9,58 | -1,54% | - |
| 11.10.2024 | 9,65 | 10,25 | 9,25 | 9,73 | 1,04% | - |
| 10.10.2024 | 9,30 | 10,20 | 8,83 | 9,63 | 9,38% | - |
| 09.10.2024 | 8,60 | 8,83 | 8,23 | 8,80 | 0,86% | - |
| 08.10.2024 | 8,48 | 9,03 | 8,00 | 8,73 | 2,35% | - |
| 07.10.2024 | 11,10 | 11,10 | 7,93 | 8,53 | -23,54% | - |
| 04.10.2024 | 10,80 | 11,15 | 10,80 | 11,15 | 3,24% | - |
| 03.10.2024 | 10,70 | 10,85 | 10,45 | 10,80 | 1,41% | - |
| 02.10.2024 | 10,70 | 10,90 | 10,20 | 10,65 | 0,00% | 215,00 |
| 01.10.2024 | 11,00 | 11,45 | 10,45 | 10,65 | -3,18% | 20.020,00 |
| 30.09.2024 | 13,85 | 15,15 | 10,75 | 11,00 | -20,86% | - |
| 27.09.2024 | 14,30 | 14,55 | 13,85 | 13,90 | -2,46% | - |
| 26.09.2024 | 14,80 | 15,05 | 14,05 | 14,25 | -4,68% | - |
| 25.09.2024 | 14,30 | 15,05 | 14,20 | 14,95 | 4,55% | - |
| 24.09.2024 | 13,60 | 14,65 | 13,60 | 14,30 | 4,76% | - |
| 23.09.2024 | 13,90 | 14,20 | 13,45 | 13,65 | -2,85% | 860,00 |
| 20.09.2024 | 14,40 | 14,50 | 14,05 | 14,05 | -2,77% | - |
| 19.09.2024 | 14,30 | 15,15 | 14,25 | 14,45 | 0,00% | - |
| 18.09.2024 | 14,00 | 14,75 | 13,75 | 14,45 | 2,85% | - |
| 17.09.2024 | 13,40 | 14,25 | 13,35 | 14,05 | 4,46% | - |
| 16.09.2024 | 13,95 | 14,10 | 13,40 | 13,45 | -3,58% | - |
| 13.09.2024 | 13,80 | 14,25 | 13,80 | 13,95 | 0,36% | - |
| 12.09.2024 | 13,80 | 13,95 | 13,45 | 13,90 | 1,09% | - |
| 11.09.2024 | 13,50 | 14,90 | 13,50 | 13,75 | 0,73% | - |
| 10.09.2024 | 14,25 | 14,35 | 13,55 | 13,65 | -4,21% | 900,00 |
| 09.09.2024 | 14,10 | 14,75 | 14,05 | 14,25 | 1,42% | 900,00 |
| 06.09.2024 | 14,50 | 14,75 | 13,95 | 14,05 | -4,10% | 920,00 |
| 05.09.2024 | 14,90 | 15,25 | 14,15 | 14,65 | -2,33% | - |
| 04.09.2024 | 14,70 | 15,25 | 14,55 | 15,00 | 1,69% | - |
| 03.09.2024 | 14,50 | 14,75 | 13,95 | 14,75 | 1,03% | - |
| 02.09.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 0,34% | - |
| 30.08.2024 | 14,65 | 14,75 | 14,15 | 14,55 | 0,34% | - |
| 29.08.2024 | 13,80 | 14,95 | 13,80 | 14,50 | 4,69% | - |
| 28.08.2024 | 14,00 | 14,15 | 13,55 | 13,85 | -1,07% | - |
| 27.08.2024 | 13,90 | 14,35 | 13,65 | 14,00 | 0,00% | 400,00 |
| 26.08.2024 | 13,30 | 14,45 | 13,30 | 14,00 | 4,87% | 510,00 |
| 23.08.2024 | 13,40 | 13,65 | 13,05 | 13,35 | 4,30% | - |
| 22.08.2024 | 13,00 | 13,55 | 12,80 | 12,80 | -2,66% | - |
| 21.08.2024 | 12,60 | 13,85 | 12,60 | 13,15 | 3,14% | 1.050,00 |
| 20.08.2024 | 13,60 | 13,90 | 12,45 | 12,75 | -6,59% | 962,00 |
| 19.08.2024 | 13,20 | 13,75 | 13,00 | 13,65 | 3,02% | - |
| 16.08.2024 | 12,70 | 13,65 | 12,60 | 13,25 | 3,92% | 1.000,00 |
| 15.08.2024 | 11,60 | 13,05 | 11,60 | 12,75 | 9,44% | 6.462,00 |
| 14.08.2024 | 11,00 | 11,65 | 10,65 | 11,65 | 6,39% | - |
| 13.08.2024 | 9,85 | 11,05 | 9,85 | 10,95 | 10,05% | 560,00 |
| 12.08.2024 | 9,45 | 10,55 | 9,45 | 9,95 | 5,01% | - |
| 09.08.2024 | 7,48 | 9,80 | 7,45 | 9,48 | 26,33% | - |
| 08.08.2024 | 6,75 | 7,60 | 6,75 | 7,50 | 10,29% | - |
| 07.08.2024 | 6,65 | 7,28 | 6,65 | 6,80 | 2,64% | - |
| 06.08.2024 | 6,68 | 6,75 | 6,50 | 6,63 | 0,38% | - |
| 05.08.2024 | 6,75 | 6,75 | 6,20 | 6,60 | -4,35% | - |
| 02.08.2024 | 7,00 | 7,10 | 6,70 | 6,90 | -2,82% | - |