22,400€
1,82%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 1,82% | - |
| 16.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 15.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 14.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 13.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 12.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 09.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 08.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 07.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 06.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 05.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -6,50% | - |
| 02.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 30.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 29.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 23.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 22.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 19.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 18.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 17.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 16.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 15.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 12.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
| 11.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 10.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 09.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 08.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,83% | - |
| 05.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 04.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 03.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 02.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 01.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 28.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 27.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 26.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 25.11.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 5,08% | 200,00 |
| 24.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 5,36% | - |
| 21.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 20.11.2025 | 24,40 | 24,40 | 23,00 | 23,00 | -7,26% | 150,00 |
| 19.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 18.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 17.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 14.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 13.11.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 3,97% | 342,00 |
| 12.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 11.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 10.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 07.11.2025 | 23,90 | 24,80 | 23,60 | 24,40 | 8,44% | - |
| 06.11.2025 | 23,30 | 24,00 | 22,30 | 22,50 | 6,64% | - |
| 05.11.2025 | 20,90 | 21,20 | 20,70 | 21,10 | 1,93% | - |
| 04.11.2025 | 20,15 | 20,70 | 19,90 | 20,70 | 0,98% | - |
| 03.11.2025 | 20,50 | 20,90 | 20,20 | 20,50 | 3,54% | - |
| 31.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 30.10.2025 | 19,60 | 19,90 | 19,60 | 19,90 | 1,53% | - |
| 29.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 28.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 27.10.2025 | 20,80 | 20,80 | 20,00 | 20,00 | -1,96% | - |
| 24.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 23.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 22.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 21.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 20.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 17.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -9,09% | - |
| 16.10.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -5,17% | 100,00 |
| 15.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 8,41% | - |
| 14.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 13.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 10.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 09.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 08.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 07.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 06.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 6,12% | - |
| 03.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 02.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | - |
| 01.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 30.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 29.09.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 5,94% | 150,00 |
| 26.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 25.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -9,65% | - |
| 24.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 23.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -11,02% | - |
| 22.09.2025 | 24,40 | 25,40 | 24,40 | 25,40 | 2,83% | 625,00 |
| 19.09.2025 | 21,50 | 24,70 | 21,30 | 24,70 | 17,06% | - |
| 18.09.2025 | 21,10 | 21,50 | 20,30 | 21,10 | 1,93% | - |
| 17.09.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 1,97% | - |
| 16.09.2025 | 20,50 | 20,90 | 19,75 | 20,30 | -1,93% | - |
| 15.09.2025 | 20,90 | 21,10 | 20,30 | 20,70 | 2,48% | - |
| 12.09.2025 | 20,30 | 20,50 | 20,10 | 20,20 | 3,32% | - |
| 11.09.2025 | 18,80 | 19,70 | 18,75 | 19,55 | 2,09% | - |
| 10.09.2025 | 20,30 | 20,50 | 18,95 | 19,15 | -5,67% | - |
| 09.09.2025 | 20,30 | 20,70 | 20,10 | 20,30 | 0,00% | - |
| 08.09.2025 | 20,50 | 20,80 | 20,15 | 20,30 | 0,00% | - |
| 05.09.2025 | 20,90 | 21,10 | 20,30 | 20,30 | -2,87% | - |
| 04.09.2025 | 20,70 | 21,10 | 20,50 | 20,90 | 3,72% | - |
| 03.09.2025 | 20,10 | 20,30 | 19,90 | 20,15 | 2,03% | - |
| 02.09.2025 | 19,40 | 20,00 | 19,20 | 19,75 | 1,54% | - |
| 01.09.2025 | 19,45 | 19,45 | 19,40 | 19,45 | 2,91% | - |
| 29.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 28.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 27.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 26.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |