14,552$
-6,83%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,20 | 15,44 | 14,50 | 14,51 | -7,12% | - |
| 03.04.2025 | 14,71 | 15,80 | 14,71 | 15,62 | 0,58% | 375.122,00 |
| 02.04.2025 | 14,96 | 15,58 | 14,79 | 15,53 | 2,64% | 286.330,00 |
| 01.04.2025 | 14,81 | 15,49 | 14,54 | 15,13 | 4,92% | 300.857,00 |
| 31.03.2025 | 14,24 | 15,28 | 14,10 | 14,42 | -2,24% | 324.242,00 |
| 28.03.2025 | 13,95 | 14,84 | 13,64 | 14,75 | 7,04% | 253.346,00 |
| 27.03.2025 | 14,07 | 14,17 | 13,62 | 13,78 | -0,72% | 133.337,00 |
| 26.03.2025 | 13,95 | 14,28 | 13,77 | 13,88 | -0,64% | 173.507,00 |
| 25.03.2025 | 13,86 | 14,10 | 13,80 | 13,97 | 1,09% | 210.298,00 |
| 24.03.2025 | 13,57 | 13,89 | 13,57 | 13,82 | 1,84% | 115.274,00 |
| 21.03.2025 | 13,55 | 13,90 | 13,51 | 13,57 | -1,52% | 284.496,00 |
| 20.03.2025 | 13,80 | 14,11 | 13,68 | 13,78 | -0,79% | 154.407,00 |
| 19.03.2025 | 13,82 | 13,98 | 13,41 | 13,89 | 0,07% | 208.922,00 |
| 18.03.2025 | 13,32 | 14,33 | 13,25 | 13,88 | 8,52% | 322.572,00 |
| 17.03.2025 | 13,59 | 13,80 | 12,67 | 12,79 | -6,78% | 243.115,00 |
| 14.03.2025 | 12,77 | 13,95 | 12,59 | 13,72 | 9,50% | 370.414,00 |
| 13.03.2025 | 11,90 | 12,78 | 11,87 | 12,53 | 4,42% | 250.202,00 |
| 12.03.2025 | 12,25 | 12,25 | 9,89 | 12,00 | 1,01% | 700.708,00 |
| 11.03.2025 | 11,20 | 11,94 | 11,20 | 11,88 | 5,13% | 214.148,00 |
| 10.03.2025 | 11,65 | 11,66 | 11,14 | 11,30 | -0,70% | 180.577,00 |
| 07.03.2025 | 11,50 | 11,67 | 11,10 | 11,38 | -0,78% | 137.414,00 |
| 06.03.2025 | 11,43 | 11,70 | 11,30 | 11,47 | -2,55% | 142.922,00 |
| 05.03.2025 | 11,60 | 11,77 | 11,43 | 11,77 | 1,99% | 108.534,00 |
| 04.03.2025 | 11,54 | 11,80 | 11,41 | 11,54 | -1,20% | 127.996,00 |
| 03.03.2025 | 11,87 | 12,12 | 11,59 | 11,68 | -0,60% | 172.298,00 |
| 28.02.2025 | 11,53 | 11,79 | 11,32 | 11,75 | 2,00% | 114.335,00 |
| 27.02.2025 | 11,64 | 11,74 | 11,48 | 11,52 | -1,29% | 90.684,00 |
| 26.02.2025 | 11,37 | 11,67 | 11,35 | 11,67 | 2,46% | 114.913,00 |
| 25.02.2025 | 11,35 | 11,60 | 11,21 | 11,39 | 1,24% | 143.692,00 |
| 24.02.2025 | 11,10 | 11,38 | 10,94 | 11,25 | 1,53% | 184.943,00 |
| 21.02.2025 | 11,96 | 12,11 | 11,06 | 11,08 | -5,94% | 160.087,00 |
| 20.02.2025 | 12,02 | 12,02 | 11,64 | 11,78 | -3,13% | 95.598,00 |
| 19.02.2025 | 12,35 | 12,35 | 11,86 | 12,16 | -1,94% | 134.551,00 |
| 18.02.2025 | 12,87 | 12,89 | 12,33 | 12,40 | -2,13% | 190.208,00 |
| 14.02.2025 | 12,37 | 12,91 | 12,37 | 12,67 | 3,09% | 188.539,00 |
| 13.02.2025 | 11,89 | 12,52 | 11,84 | 12,29 | 3,45% | 252.331,00 |
| 12.02.2025 | 11,54 | 11,90 | 11,20 | 11,88 | 0,85% | 194.185,00 |
| 11.02.2025 | 11,67 | 11,89 | 11,38 | 11,78 | 0,26% | 157.889,00 |
| 10.02.2025 | 11,39 | 11,91 | 11,28 | 11,75 | 3,89% | 294.304,00 |
| 07.02.2025 | 11,64 | 11,67 | 11,25 | 11,31 | -2,84% | 139.072,00 |
| 06.02.2025 | 11,65 | 11,79 | 11,33 | 11,64 | 0,17% | 126.797,00 |
| 05.02.2025 | 11,29 | 11,62 | 11,13 | 11,62 | 4,03% | 152.997,00 |
| 04.02.2025 | 11,14 | 11,33 | 11,00 | 11,17 | 1,09% | 158.954,00 |
| 03.02.2025 | 10,75 | 11,12 | 10,56 | 11,05 | 0,36% | 169.924,00 |
| 31.01.2025 | 10,94 | 11,24 | 10,74 | 11,01 | 1,19% | 213.807,00 |
| 30.01.2025 | 11,39 | 11,64 | 10,82 | 10,88 | -4,31% | 208.323,00 |
| 29.01.2025 | 11,45 | 11,51 | 11,02 | 11,37 | -1,13% | 139.699,00 |
| 28.01.2025 | 11,44 | 11,63 | 11,37 | 11,50 | 1,14% | 112.073,00 |
| 27.01.2025 | 11,23 | 11,65 | 11,19 | 11,37 | 1,61% | 155.572,00 |
| 24.01.2025 | 11,22 | 11,29 | 11,08 | 11,19 | -0,80% | 119.263,00 |
| 23.01.2025 | 10,97 | 11,32 | 10,84 | 11,28 | 2,55% | 204.783,00 |
| 22.01.2025 | 11,10 | 11,25 | 10,95 | 11,00 | -0,90% | 152.137,00 |
| 21.01.2025 | 11,24 | 11,32 | 11,08 | 11,10 | -0,27% | 133.036,00 |
| 17.01.2025 | 11,36 | 11,59 | 11,09 | 11,13 | -0,98% | 100.271,00 |
| 16.01.2025 | 11,20 | 11,40 | 11,13 | 11,24 | 0,36% | 130.627,00 |
| 15.01.2025 | 11,62 | 11,75 | 11,11 | 11,20 | -0,88% | 171.283,00 |
| 14.01.2025 | 11,00 | 11,33 | 10,79 | 11,30 | 2,82% | 271.824,00 |
| 13.01.2025 | 10,81 | 11,02 | 10,64 | 10,99 | 1,20% | 170.911,00 |
| 10.01.2025 | 11,44 | 11,74 | 10,79 | 10,86 | -7,81% | 222.331,00 |
| 08.01.2025 | 11,77 | 12,07 | 11,54 | 11,78 | -0,59% | 156.789,00 |
| 07.01.2025 | 11,73 | 11,86 | 11,32 | 11,85 | 1,72% | 190.326,00 |
| 06.01.2025 | 11,90 | 12,01 | 11,57 | 11,65 | -2,92% | 208.593,00 |
| 03.01.2025 | 12,26 | 12,80 | 11,86 | 12,00 | -1,80% | 184.485,00 |
| 02.01.2025 | 12,01 | 12,50 | 11,99 | 12,22 | 0,99% | 222.685,00 |
| 31.12.2024 | 11,97 | 12,40 | 11,97 | 12,10 | 1,68% | 321.452,00 |
| 30.12.2024 | 11,91 | 12,06 | 11,67 | 11,90 | -1,24% | 150.897,00 |
| 27.12.2024 | 12,37 | 12,43 | 11,92 | 12,05 | -3,14% | 127.982,00 |
| 26.12.2024 | 12,28 | 12,48 | 12,15 | 12,44 | 0,97% | 154.724,00 |
| 24.12.2024 | 11,76 | 12,40 | 11,76 | 12,32 | 5,75% | 131.264,00 |
| 23.12.2024 | 11,74 | 11,95 | 11,44 | 11,65 | -1,44% | 153.349,00 |
| 20.12.2024 | 11,31 | 11,99 | 11,21 | 11,82 | 2,60% | 298.374,00 |
| 19.12.2024 | 11,71 | 11,94 | 11,37 | 11,52 | 0,35% | 172.238,00 |
| 18.12.2024 | 12,20 | 12,34 | 11,40 | 11,48 | -5,44% | 167.466,00 |
| 17.12.2024 | 12,09 | 12,43 | 11,76 | 12,14 | -2,72% | 170.182,00 |
| 16.12.2024 | 12,54 | 12,99 | 12,36 | 12,48 | -0,79% | 191.983,00 |
| 13.12.2024 | 12,50 | 12,77 | 12,34 | 12,58 | 1,86% | 154.010,00 |
| 12.12.2024 | 12,61 | 12,61 | 12,17 | 12,35 | -1,83% | 152.914,00 |
| 11.12.2024 | 12,40 | 12,62 | 12,13 | 12,58 | 2,11% | 204.540,00 |
| 10.12.2024 | 12,45 | 13,05 | 12,22 | 12,32 | 4,50% | 323.896,00 |
| 09.12.2024 | 12,08 | 12,14 | 11,58 | 11,79 | -2,56% | 222.307,00 |
| 06.12.2024 | 12,76 | 12,76 | 11,99 | 12,10 | -3,74% | 150.585,00 |
| 05.12.2024 | 12,71 | 12,76 | 12,34 | 12,57 | -0,87% | 170.006,00 |
| 04.12.2024 | 12,25 | 12,80 | 12,16 | 12,68 | 4,62% | 198.385,00 |
| 03.12.2024 | 12,35 | 12,36 | 12,02 | 12,12 | -1,94% | 144.495,00 |
| 02.12.2024 | 12,39 | 12,54 | 12,14 | 12,36 | -0,56% | 195.744,00 |
| 29.11.2024 | 12,48 | 12,74 | 12,38 | 12,43 | 0,57% | 118.679,00 |
| 27.11.2024 | 12,40 | 12,85 | 12,22 | 12,36 | -0,56% | 202.685,00 |
| 26.11.2024 | 12,34 | 12,45 | 12,05 | 12,43 | -0,48% | 175.398,00 |
| 25.11.2024 | 12,48 | 12,85 | 12,25 | 12,49 | 0,81% | 293.641,00 |
| 22.11.2024 | 12,37 | 12,68 | 12,16 | 12,39 | 0,73% | 169.635,00 |
| 21.11.2024 | 12,24 | 12,57 | 12,15 | 12,30 | 1,07% | 165.589,00 |
| 20.11.2024 | 12,05 | 12,32 | 11,89 | 12,17 | 0,41% | 164.324,00 |
| 19.11.2024 | 12,07 | 12,45 | 11,85 | 12,12 | -0,49% | 204.060,00 |
| 18.11.2024 | 11,73 | 12,35 | 11,70 | 12,18 | 3,40% | 282.597,00 |
| 15.11.2024 | 11,94 | 12,70 | 11,70 | 11,78 | 1,64% | 397.266,00 |
| 14.11.2024 | 11,82 | 12,07 | 11,41 | 11,59 | -2,61% | 233.803,00 |
| 13.11.2024 | 11,79 | 12,47 | 11,69 | 11,90 | 0,59% | 333.224,00 |
| 12.11.2024 | 12,35 | 12,56 | 11,67 | 11,83 | -4,13% | 379.205,00 |
| 11.11.2024 | 12,52 | 12,72 | 11,90 | 12,34 | 1,15% | 362.562,00 |
| 08.11.2024 | 11,75 | 12,65 | 11,37 | 12,20 | 5,17% | 563.158,00 |