18,590€
-1,48%
Echtzeit-Aktienkurs Heritage Insurance Holdings
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,92 | 19,06 | 18,38 | 18,58 | -1,80% | - |
| 28.05.2026 | 19,11 | 19,30 | 18,53 | 18,92 | -0,68% | - |
| 27.05.2026 | 19,45 | 19,67 | 18,93 | 19,05 | -1,96% | 26.400,00 |
| 26.05.2026 | 19,78 | 20,00 | 19,35 | 19,43 | -1,99% | - |
| 25.05.2026 | 19,81 | 19,85 | 19,79 | 19,82 | 0,35% | - |
| 22.05.2026 | 20,23 | 20,40 | 19,73 | 19,75 | -2,32% | - |
| 21.05.2026 | 20,30 | 21,07 | 20,01 | 20,22 | 1,00% | - |
| 20.05.2026 | 19,95 | 20,26 | 19,66 | 20,02 | 0,40% | - |
| 19.05.2026 | 20,56 | 20,97 | 19,88 | 19,94 | -2,68% | - |
| 18.05.2026 | 19,99 | 21,00 | 19,95 | 20,49 | 2,09% | - |
| 15.05.2026 | 19,27 | 20,37 | 19,14 | 20,07 | 3,67% | - |
| 14.05.2026 | 18,86 | 19,60 | 18,75 | 19,36 | 2,92% | - |
| 13.05.2026 | 19,61 | 19,91 | 18,75 | 18,81 | -3,61% | - |
| 12.05.2026 | 18,85 | 19,52 | 18,39 | 19,52 | 3,64% | - |
| 11.05.2026 | 19,02 | 19,54 | 18,37 | 18,83 | -0,89% | - |
| 08.05.2026 | 22,40 | 22,80 | 17,83 | 19,00 | -20,54% | 15.500,00 |
| 07.05.2026 | 24,48 | 24,88 | 23,90 | 23,91 | -2,09% | - |
| 06.05.2026 | 24,78 | 24,95 | 24,05 | 24,42 | -1,53% | - |
| 05.05.2026 | 24,38 | 24,83 | 24,18 | 24,80 | 1,97% | - |
| 04.05.2026 | 24,52 | 24,83 | 24,15 | 24,32 | -2,60% | - |
| 30.04.2026 | 25,08 | 25,33 | 24,77 | 24,97 | -1,03% | - |
| 29.04.2026 | 25,98 | 26,12 | 25,04 | 25,23 | -2,62% | - |
| 28.04.2026 | 25,55 | 26,62 | 25,44 | 25,91 | 2,45% | - |
| 27.04.2026 | 25,08 | 25,87 | 24,47 | 25,29 | 1,32% | - |
| 24.04.2026 | 23,93 | 25,03 | 23,32 | 24,96 | 4,17% | - |
| 23.04.2026 | 23,43 | 24,53 | 23,29 | 23,96 | 2,74% | - |
| 22.04.2026 | 23,00 | 23,36 | 22,70 | 23,32 | 1,88% | - |
| 21.04.2026 | 23,22 | 23,46 | 22,75 | 22,89 | -1,17% | - |
| 20.04.2026 | 23,00 | 24,23 | 22,85 | 23,16 | -0,56% | - |
| 17.04.2026 | 23,22 | 23,54 | 22,86 | 23,29 | 1,00% | - |
| 16.04.2026 | 22,62 | 23,06 | 22,36 | 23,06 | 1,36% | - |
| 15.04.2026 | 22,36 | 22,75 | 22,35 | 22,75 | 1,74% | - |
| 14.04.2026 | 22,69 | 22,86 | 22,32 | 22,36 | -1,45% | - |
| 13.04.2026 | 22,24 | 22,87 | 22,17 | 22,69 | 2,02% | - |
| 10.04.2026 | 23,12 | 23,21 | 22,13 | 22,24 | -3,81% | - |
| 09.04.2026 | 22,81 | 23,55 | 22,59 | 23,12 | 1,31% | - |
| 08.04.2026 | 23,36 | 23,38 | 22,67 | 22,82 | -0,48% | - |
| 07.04.2026 | 23,00 | 23,13 | 22,77 | 22,93 | 1,01% | - |
| 02.04.2026 | 21,50 | 22,70 | 21,30 | 22,70 | 4,61% | - |
| 01.04.2026 | 22,70 | 23,00 | 21,70 | 21,70 | -4,41% | - |
| 31.03.2026 | 23,10 | 23,30 | 22,50 | 22,70 | -0,87% | - |
| 30.03.2026 | 22,50 | 23,10 | 22,50 | 22,90 | 2,69% | - |
| 27.03.2026 | 23,10 | 23,10 | 22,30 | 22,30 | -3,46% | - |
| 26.03.2026 | 22,90 | 23,20 | 22,70 | 23,10 | 1,32% | - |
| 25.03.2026 | 23,10 | 23,50 | 22,70 | 22,80 | -1,30% | - |
| 24.03.2026 | 23,10 | 23,30 | 22,70 | 23,10 | 0,00% | - |
| 23.03.2026 | 21,90 | 23,50 | 21,70 | 23,10 | 5,00% | - |
| 20.03.2026 | 22,90 | 23,00 | 21,70 | 22,00 | -3,93% | - |
| 19.03.2026 | 23,90 | 24,10 | 22,70 | 22,90 | -4,18% | - |
| 18.03.2026 | 24,50 | 24,90 | 23,50 | 23,90 | -2,05% | - |
| 17.03.2026 | 24,50 | 25,10 | 24,30 | 24,40 | -1,21% | - |
| 16.03.2026 | 24,70 | 25,30 | 24,50 | 24,70 | 0,41% | - |
| 13.03.2026 | 24,40 | 24,80 | 24,10 | 24,60 | 0,41% | - |
| 12.03.2026 | 22,90 | 24,50 | 22,90 | 24,50 | 6,06% | - |
| 11.03.2026 | 22,90 | 23,50 | 22,60 | 23,10 | 0,00% | - |
| 10.03.2026 | 23,30 | 24,20 | 23,10 | 23,10 | -0,86% | - |
| 09.03.2026 | 22,90 | 25,40 | 22,20 | 23,30 | 2,19% | - |
| 06.03.2026 | 23,30 | 23,40 | 22,70 | 22,80 | -2,15% | - |
| 05.03.2026 | 24,20 | 24,50 | 22,90 | 23,30 | -4,12% | - |
| 04.03.2026 | 24,30 | 24,90 | 23,50 | 24,30 | 0,83% | - |
| 03.03.2026 | 24,50 | 24,60 | 23,60 | 24,10 | -2,43% | - |
| 02.03.2026 | 23,50 | 24,90 | 23,10 | 24,70 | 4,66% | - |
| 27.02.2026 | 23,50 | 23,70 | 22,70 | 23,60 | -0,42% | - |
| 26.02.2026 | 23,00 | 24,30 | 22,90 | 23,70 | 2,60% | - |
| 25.02.2026 | 23,40 | 23,60 | 22,50 | 23,10 | -1,70% | - |
| 24.02.2026 | 21,10 | 23,70 | 20,50 | 23,50 | 17,79% | - |
| 23.02.2026 | 20,30 | 20,70 | 19,85 | 19,95 | -2,68% | - |
| 20.02.2026 | 20,70 | 21,00 | 20,30 | 20,50 | -0,97% | - |
| 19.02.2026 | 20,70 | 21,50 | 20,40 | 20,70 | 0,00% | - |
| 18.02.2026 | 20,90 | 20,90 | 19,75 | 20,70 | -0,48% | - |
| 17.02.2026 | 20,90 | 21,50 | 20,30 | 20,80 | -0,48% | - |
| 16.02.2026 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 13.02.2026 | 21,30 | 21,30 | 20,70 | 20,90 | -1,42% | - |
| 12.02.2026 | 21,50 | 21,70 | 20,90 | 21,20 | -0,47% | - |
| 11.02.2026 | 20,90 | 21,30 | 20,50 | 21,30 | 2,90% | - |
| 10.02.2026 | 21,10 | 21,10 | 20,40 | 20,70 | -1,90% | - |
| 09.02.2026 | 22,40 | 22,70 | 20,90 | 21,10 | -6,22% | - |
| 06.02.2026 | 22,50 | 23,10 | 22,10 | 22,50 | -0,44% | - |
| 05.02.2026 | 22,50 | 23,30 | 22,30 | 22,60 | 0,44% | - |
| 04.02.2026 | 22,50 | 22,80 | 22,30 | 22,50 | 0,45% | - |
| 03.02.2026 | 22,50 | 23,10 | 22,30 | 22,40 | -0,44% | 6.750,00 |
| 02.02.2026 | 21,80 | 22,90 | 21,50 | 22,50 | 1,81% | - |
| 30.01.2026 | 22,00 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 29.01.2026 | 21,50 | 22,50 | 21,50 | 22,10 | 1,84% | - |
| 28.01.2026 | 21,10 | 21,90 | 21,10 | 21,70 | 2,84% | - |
| 27.01.2026 | 21,80 | 21,90 | 20,90 | 21,10 | -3,65% | - |
| 26.01.2026 | 21,50 | 22,20 | 21,40 | 21,90 | 2,82% | - |
| 23.01.2026 | 22,10 | 22,20 | 21,30 | 21,30 | -3,18% | - |
| 22.01.2026 | 22,20 | 22,30 | 21,70 | 22,00 | -0,45% | - |
| 21.01.2026 | 21,90 | 22,40 | 21,70 | 22,10 | -1,34% | - |
| 20.01.2026 | 22,50 | 22,80 | 21,90 | 22,40 | 0,00% | - |
| 19.01.2026 | 22,30 | 22,40 | 22,30 | 22,40 | -0,44% | - |
| 16.01.2026 | 22,30 | 23,10 | 22,20 | 22,50 | 0,90% | - |
| 15.01.2026 | 22,30 | 22,90 | 22,20 | 22,30 | 0,00% | - |
| 14.01.2026 | 21,90 | 22,40 | 21,80 | 22,30 | 1,83% | - |
| 13.01.2026 | 22,90 | 23,00 | 21,70 | 21,90 | -4,37% | - |
| 12.01.2026 | 22,70 | 23,10 | 22,60 | 22,90 | -0,87% | - |
| 09.01.2026 | 23,40 | 23,70 | 23,00 | 23,10 | -1,70% | - |
| 08.01.2026 | 22,60 | 23,50 | 22,50 | 23,50 | 3,98% | - |
| 07.01.2026 | 22,50 | 23,10 | 22,00 | 22,60 | 1,35% | - |