21,900€
4,29%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 05.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 04.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 03.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 02.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 30.05.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 3,88% | - |
| 29.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.05.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -2,80% | - |
| 27.05.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 4,90% | 150,00 |
| 26.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 23.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 22.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -5,56% | - |
| 21.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 20.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 19.05.2025 | 22,40 | 22,40 | 22,00 | 22,00 | 0,92% | 114,00 |
| 16.05.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | - |
| 15.05.2025 | 20,80 | 21,40 | 20,80 | 21,40 | -6,96% | 1,00 |
| 14.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 13.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 12.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 09.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | - |
| 08.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 18,89% | - |
| 07.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 06.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 05.05.2025 | 17,00 | 17,60 | 17,00 | 17,60 | 6,67% | - |
| 02.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 30.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 29.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 28.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 25.04.2025 | 16,70 | 16,70 | 16,20 | 16,20 | -2,99% | - |
| 24.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 23.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 6,21% | - |
| 22.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 17.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 5,33% | - |
| 16.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 15.04.2025 | 15,20 | 15,40 | 15,20 | 15,20 | 7,04% | - |
| 14.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 11.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | - |
| 10.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 6,15% | - |
| 09.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 08.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | - |
| 07.04.2025 | 12,50 | 12,60 | 12,40 | 12,60 | -8,03% | 10.000,00 |
| 04.04.2025 | 14,00 | 14,00 | 13,70 | 13,70 | 0,00% | 100,00 |
| 03.04.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -4,20% | - |
| 02.04.2025 | 13,90 | 14,30 | 13,80 | 14,30 | 8,33% | 13,00 |
| 01.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 31.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 6,30% | - |
| 28.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 27.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 26.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 25.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 24.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 21.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 20.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 19.03.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 4,17% | - |
| 18.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 17.03.2025 | 12,40 | 12,40 | 11,90 | 11,90 | 3,48% | 125,00 |
| 14.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 5,50% | - |
| 13.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 12.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 11.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 10.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 07.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 06.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 05.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 04.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 03.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 28.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 27.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 26.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 25.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 24.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -6,25% | - |
| 21.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 20.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 19.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 18.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 17.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 14.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 13.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 12.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 11.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 10.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 07.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 06.02.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 4,67% | - |
| 05.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 04.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 03.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 31.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 30.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 29.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 28.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 27.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 24.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 23.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 22.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 21.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 20.01.2025 | 10,70 | 10,70 | 10,40 | 10,40 | -4,59% | 1.071,00 |
| 17.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 16.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 15.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |