11,100€
-3,48%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 11,10 | 11,10 | 11,00 | 11,10 | -3,48% | - |
| 18.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 17.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 16.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 13.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 12.12.2024 | 11,90 | 11,90 | 11,80 | 11,80 | 1,72% | - |
| 11.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 10.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 09.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 06.12.2024 | 11,80 | 11,80 | 11,40 | 11,40 | -5,00% | 54,00 |
| 05.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 04.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 03.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 02.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 29.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 28.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 27.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 26.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 25.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 22.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,09% | - |
| 21.11.2024 | 11,60 | 12,00 | 11,55 | 11,95 | 4,82% | - |
| 20.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 19.11.2024 | 11,50 | 11,50 | 11,30 | 11,30 | 1,80% | - |
| 18.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 15.11.2024 | 10,90 | 11,30 | 10,90 | 11,30 | 0,89% | - |
| 14.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 13.11.2024 | 11,10 | 11,20 | 11,00 | 11,20 | -2,61% | - |
| 12.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 11.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 6,54% | - |
| 08.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 07.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 5,88% | - |
| 06.11.2024 | 10,30 | 10,30 | 10,20 | 10,20 | 12,71% | - |
| 05.11.2024 | 9,05 | 9,05 | 9,05 | 9,05 | -2,69% | - |
| 04.11.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -1,59% | - |
| 01.11.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
| 31.10.2024 | 9,65 | 9,65 | 9,45 | 9,45 | -3,57% | - |
| 30.10.2024 | 9,65 | 9,80 | 9,65 | 9,80 | 2,08% | - |
| 29.10.2024 | 9,70 | 9,70 | 9,50 | 9,60 | -0,52% | - |
| 28.10.2024 | 9,80 | 9,80 | 9,65 | 9,65 | -11,47% | - |
| 25.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 24.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 17,39% | - |
| 23.10.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |
| 22.10.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 0,54% | - |
| 21.10.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -1,07% | - |
| 18.10.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -4,59% | - |
| 17.10.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | - |
| 16.10.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,24% | - |
| 15.10.2024 | 9,65 | 10,08 | 9,55 | 10,08 | 4,40% | - |
| 14.10.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 1,05% | - |
| 11.10.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -3,05% | - |
| 10.10.2024 | 9,20 | 9,85 | 9,20 | 9,85 | 14,53% | 105,00 |
| 09.10.2024 | 8,60 | 8,60 | 8,60 | 8,60 | 4,88% | - |
| 08.10.2024 | 8,20 | 8,20 | 8,20 | 8,20 | -25,45% | - |
| 07.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 04.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 03.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 02.10.2024 | 10,50 | 10,70 | 10,50 | 10,70 | 3,88% | 11.456,00 |
| 01.10.2024 | 10,90 | 11,40 | 10,30 | 10,30 | -28,47% | 22.414,00 |
| 30.09.2024 | 13,80 | 15,00 | 13,80 | 14,40 | 1,41% | 2.142,00 |
| 27.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 26.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 4,23% | - |
| 25.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |
| 24.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 23.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 20.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 19.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 18.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 17.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 16.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 13.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 12.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 11.09.2024 | 13,50 | 13,80 | 13,50 | 13,80 | 1,47% | 1.500,00 |
| 10.09.2024 | 14,20 | 14,20 | 13,60 | 13,60 | -2,86% | 500,00 |
| 09.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 06.09.2024 | 14,50 | 14,50 | 13,80 | 13,80 | -7,38% | 700,00 |
| 05.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 04.09.2024 | 14,60 | 14,80 | 14,60 | 14,80 | 2,07% | 130,00 |
| 03.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 02.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 30.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 5,04% | - |
| 29.08.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 0,00% | - |
| 28.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 27.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 5,30% | - |
| 26.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 23.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 22.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 21.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -7,35% | - |
| 20.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 19.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 16.08.2024 | 12,70 | 13,30 | 12,70 | 13,30 | 14,66% | 1.000,00 |
| 15.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 7,41% | - |
| 14.08.2024 | 10,90 | 10,90 | 10,80 | 10,80 | 10,77% | - |
| 13.08.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -2,01% | - |
| 12.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 35,37% | - |
| 09.08.2024 | 7,35 | 7,35 | 7,35 | 7,35 | 10,53% | - |
| 08.08.2024 | 6,65 | 6,65 | 6,65 | 6,65 | -1,48% | - |
| 07.08.2024 | 6,55 | 6,75 | 6,55 | 6,75 | 3,05% | - |
| 06.08.2024 | 6,55 | 6,55 | 6,55 | 6,55 | -2,96% | - |
| 05.08.2024 | 6,75 | 6,75 | 6,75 | 6,75 | -3,57% | - |
| 02.08.2024 | 7,00 | 7,00 | 7,00 | 7,00 | -4,11% | - |