26,170€
0,73%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,17 | 26,19 | 26,11 | 26,19 | 0,58% | - |
| 30.07.2026 | 26,07 | 26,16 | 24,85 | 26,04 | 0,08% | - |
| 29.07.2026 | 26,19 | 26,37 | 25,78 | 26,02 | -0,46% | - |
| 28.07.2026 | 25,11 | 26,28 | 24,75 | 26,14 | 3,98% | - |
| 27.07.2026 | 24,58 | 25,30 | 24,28 | 25,14 | 2,32% | - |
| 24.07.2026 | 23,10 | 24,63 | 22,87 | 24,57 | 6,36% | - |
| 23.07.2026 | 22,68 | 23,26 | 22,56 | 23,10 | 0,65% | - |
| 22.07.2026 | 23,62 | 23,69 | 22,91 | 22,95 | -2,84% | - |
| 21.07.2026 | 24,11 | 24,15 | 23,48 | 23,62 | -2,40% | - |
| 20.07.2026 | 23,60 | 24,43 | 23,59 | 24,20 | 1,98% | - |
| 17.07.2026 | 23,04 | 23,92 | 23,00 | 23,73 | 2,24% | - |
| 16.07.2026 | 22,90 | 23,50 | 22,85 | 23,21 | 1,22% | - |
| 15.07.2026 | 24,07 | 24,18 | 22,65 | 22,93 | -5,29% | - |
| 14.07.2026 | 24,81 | 24,85 | 24,19 | 24,21 | -2,42% | - |
| 13.07.2026 | 24,52 | 24,96 | 24,50 | 24,81 | 1,14% | - |
| 10.07.2026 | 23,66 | 24,62 | 23,56 | 24,53 | 3,59% | - |
| 09.07.2026 | 23,90 | 23,94 | 23,43 | 23,68 | -0,67% | - |
| 08.07.2026 | 23,77 | 24,10 | 23,52 | 23,84 | 0,25% | - |
| 07.07.2026 | 23,99 | 24,33 | 23,60 | 23,78 | -0,79% | - |
| 06.07.2026 | 23,71 | 24,03 | 23,50 | 23,97 | 1,05% | - |
| 03.07.2026 | 23,74 | 23,75 | 23,66 | 23,72 | -0,17% | - |
| 02.07.2026 | 23,54 | 24,32 | 23,27 | 23,76 | 0,89% | - |
| 01.07.2026 | 22,80 | 23,74 | 22,78 | 23,55 | 2,70% | - |
| 30.06.2026 | 23,11 | 23,19 | 22,68 | 22,93 | -0,30% | - |
| 29.06.2026 | 22,81 | 23,15 | 22,13 | 23,00 | 2,13% | - |
| 26.06.2026 | 21,32 | 22,59 | 21,21 | 22,52 | 5,73% | - |
| 25.06.2026 | 22,46 | 22,56 | 21,07 | 21,30 | -5,25% | - |
| 24.06.2026 | 21,91 | 22,63 | 21,59 | 22,48 | 2,41% | - |
| 23.06.2026 | 20,76 | 21,95 | 20,68 | 21,95 | 5,48% | - |
| 22.06.2026 | 20,24 | 21,67 | 20,14 | 20,81 | 2,87% | - |
| 19.06.2026 | 20,30 | 20,32 | 20,23 | 20,23 | -0,78% | - |
| 18.06.2026 | 20,21 | 20,67 | 20,05 | 20,39 | 1,14% | - |
| 17.06.2026 | 19,87 | 20,20 | 19,61 | 20,16 | 1,28% | - |
| 16.06.2026 | 19,26 | 19,91 | 19,20 | 19,91 | 4,13% | - |
| 15.06.2026 | 19,52 | 19,57 | 19,11 | 19,12 | -1,52% | - |
| 12.06.2026 | 19,32 | 19,57 | 19,10 | 19,41 | 0,00% | - |
| 11.06.2026 | 19,29 | 19,68 | 19,07 | 19,41 | 0,67% | - |
| 10.06.2026 | 18,70 | 19,58 | 18,54 | 19,28 | 2,17% | - |
| 09.06.2026 | 18,68 | 19,25 | 18,38 | 18,87 | 0,67% | - |
| 08.06.2026 | 19,15 | 19,56 | 18,74 | 18,75 | -1,55% | - |
| 05.06.2026 | 18,27 | 19,31 | 18,22 | 19,04 | 4,73% | - |
| 04.06.2026 | 17,99 | 18,83 | 17,78 | 18,18 | 1,08% | - |
| 03.06.2026 | 18,23 | 18,31 | 17,68 | 17,99 | -1,91% | - |
| 02.06.2026 | 18,30 | 18,51 | 18,03 | 18,34 | -0,38% | - |
| 01.06.2026 | 18,63 | 19,33 | 18,38 | 18,41 | -1,00% | - |
| 29.05.2026 | 18,92 | 19,06 | 18,38 | 18,59 | -1,72% | - |
| 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% | - |