23,120€
0,09%
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 | 23,54 | 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% | - |
| 06.01.2026 | 22,90 | 23,30 | 21,30 | 22,30 | -3,46% | - |
| 05.01.2026 | 23,40 | 23,60 | 22,70 | 23,10 | 0,00% | - |
| 02.01.2026 | 24,90 | 25,10 | 22,70 | 23,10 | -7,60% | - |
| 30.12.2025 | 25,10 | 25,20 | 25,00 | 25,00 | 0,40% | - |
| 29.12.2025 | 24,70 | 25,10 | 24,40 | 24,90 | -1,58% | - |
| 23.12.2025 | 25,20 | 25,70 | 25,00 | 25,30 | 2,02% | - |
| 22.12.2025 | 24,80 | 24,80 | 24,70 | 24,80 | 0,40% | - |
| 19.12.2025 | 25,50 | 25,80 | 24,50 | 24,70 | -1,98% | - |
| 18.12.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | - |
| 17.12.2025 | 24,90 | 24,90 | 24,80 | 24,80 | -0,40% | - |
| 16.12.2025 | 25,20 | 25,40 | 24,70 | 24,90 | -0,80% | - |
| 15.12.2025 | 24,80 | 25,70 | 24,70 | 25,10 | 4,58% | - |
| 11.12.2025 | 23,40 | 24,30 | 23,30 | 24,00 | 1,27% | - |
| 10.12.2025 | 24,20 | 24,30 | 23,60 | 23,70 | -1,25% | 2.400,00 |
| 09.12.2025 | 23,60 | 24,70 | 23,60 | 24,00 | 1,27% | - |
| 08.12.2025 | 23,00 | 23,90 | 22,90 | 23,70 | 2,60% | - |
| 05.12.2025 | 24,40 | 24,50 | 22,30 | 23,10 | -5,71% | - |
| 04.12.2025 | 24,10 | 24,70 | 24,10 | 24,50 | 2,08% | - |
| 03.12.2025 | 24,30 | 24,60 | 23,10 | 24,00 | -2,83% | - |
| 02.12.2025 | 24,70 | 25,10 | 24,30 | 24,70 | 1,65% | - |
| 01.12.2025 | 24,80 | 25,30 | 24,30 | 24,30 | -1,22% | - |
| 28.11.2025 | 24,60 | 25,30 | 24,50 | 24,60 | 0,41% | - |
| 27.11.2025 | 24,70 | 24,70 | 24,50 | 24,50 | -1,21% | - |
| 26.11.2025 | 25,00 | 25,20 | 24,40 | 24,80 | 0,00% | - |
| 25.11.2025 | 24,60 | 25,20 | 24,40 | 24,80 | 4,64% | - |
| 24.11.2025 | 23,90 | 24,40 | 23,40 | 23,70 | 0,85% | - |
| 21.11.2025 | 22,80 | 23,70 | 22,30 | 23,50 | 2,62% | - |
| 20.11.2025 | 24,70 | 24,90 | 22,70 | 22,90 | -10,20% | - |
| 19.11.2025 | 25,30 | 25,60 | 25,20 | 25,50 | 0,00% | - |