11,085$
-5,90%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,96 | 12,11 | 11,06 | 11,08 | -5,94% | 160.087,00 |
| 20.02.2025 | 12,01 | 12,02 | 11,64 | 11,78 | -3,13% | 95.598,00 |
| 19.02.2025 | 12,33 | 12,35 | 11,86 | 12,16 | -1,94% | 134.551,00 |
| 18.02.2025 | 12,87 | 12,89 | 12,33 | 12,40 | -2,31% | 190.208,00 |
| 17.02.2025 | 12,67 | 12,71 | 12,67 | 12,69 | 0,18% | - |
| 14.02.2025 | 12,37 | 12,91 | 12,37 | 12,67 | 3,09% | 188.539,00 |
| 13.02.2025 | 11,88 | 12,52 | 11,84 | 12,29 | 3,45% | 252.331,00 |
| 12.02.2025 | 11,51 | 11,90 | 11,20 | 11,88 | 0,85% | 194.185,00 |
| 11.02.2025 | 11,60 | 11,89 | 11,38 | 11,78 | 0,26% | 157.889,00 |
| 10.02.2025 | 11,36 | 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 | 11,61 | 11,79 | 11,33 | 11,64 | 0,17% | 126.797,00 |
| 05.02.2025 | 11,24 | 11,62 | 11,13 | 11,62 | 4,03% | 152.997,00 |
| 04.02.2025 | 11,16 | 11,33 | 11,00 | 11,17 | 1,09% | 158.954,00 |
| 03.02.2025 | 10,90 | 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 | 11,19 | 11,64 | 10,82 | 10,88 | -4,31% | 208.323,00 |
| 29.01.2025 | 11,44 | 11,51 | 11,02 | 11,37 | -1,13% | 139.699,00 |
| 28.01.2025 | 11,39 | 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 | 11,11 | 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 | 11,34 | 11,40 | 11,13 | 11,24 | 0,36% | 130.627,00 |
| 15.01.2025 | 11,74 | 11,75 | 11,11 | 11,20 | -0,88% | 171.283,00 |
| 14.01.2025 | 10,99 | 11,33 | 10,79 | 11,30 | 2,82% | 271.824,00 |
| 13.01.2025 | 10,80 | 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 | 11,71 | 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 | 12,31 | 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 | 11,60 | 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 | 12,55 | 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 | 12,51 | 12,61 | 12,17 | 12,35 | -1,83% | 152.914,00 |
| 11.12.2024 | 12,50 | 12,62 | 12,13 | 12,58 | 2,11% | 204.540,00 |
| 10.12.2024 | 12,37 | 13,05 | 12,22 | 12,32 | 4,50% | 323.896,00 |
| 09.12.2024 | 12,14 | 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 | 12,75 | 12,76 | 12,34 | 12,57 | -0,87% | 170.006,00 |
| 04.12.2024 | 12,16 | 12,80 | 12,16 | 12,68 | 4,62% | 198.385,00 |
| 03.12.2024 | 12,34 | 12,36 | 12,02 | 12,12 | -1,94% | 144.495,00 |
| 02.12.2024 | 12,42 | 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 | 12,28 | 12,45 | 12,05 | 12,43 | -0,48% | 175.398,00 |
| 25.11.2024 | 12,50 | 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 | 12,38 | 12,57 | 12,15 | 12,30 | 1,07% | 165.588,00 |
| 20.11.2024 | 12,11 | 12,32 | 11,89 | 12,17 | 0,41% | 164.324,00 |
| 19.11.2024 | 12,08 | 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 | 11,78 | 12,07 | 11,41 | 11,59 | -2,61% | 233.803,00 |
| 13.11.2024 | 11,77 | 12,47 | 11,69 | 11,90 | 0,59% | 333.224,00 |
| 12.11.2024 | 12,47 | 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 |
| 07.11.2024 | 11,78 | 12,34 | 11,40 | 11,60 | 2,75% | 567.056,00 |
| 06.11.2024 | 11,18 | 11,47 | 10,92 | 11,29 | 3,77% | 418.530,00 |
| 05.11.2024 | 9,88 | 10,92 | 9,88 | 10,88 | 9,46% | 359.283,00 |
| 04.11.2024 | 10,01 | 10,44 | 9,71 | 9,94 | -2,64% | 356.851,00 |
| 01.11.2024 | 10,32 | 10,52 | 10,11 | 10,21 | -1,35% | 230.581,00 |
| 31.10.2024 | 10,63 | 10,86 | 10,22 | 10,35 | -3,72% | 368.379,00 |
| 30.10.2024 | 10,53 | 10,88 | 10,21 | 10,75 | 2,38% | 295.953,00 |
| 29.10.2024 | 10,46 | 10,66 | 10,29 | 10,50 | -0,85% | 266.014,00 |
| 28.10.2024 | 10,59 | 10,94 | 10,46 | 10,59 | -0,28% | 353.759,00 |
| 25.10.2024 | 11,70 | 11,95 | 10,58 | 10,62 | -10,61% | 570.833,00 |
| 24.10.2024 | 11,75 | 12,31 | 11,61 | 11,88 | 2,06% | 888.544,00 |
| 23.10.2024 | 10,25 | 11,83 | 10,15 | 11,64 | 15,94% | 637.405,00 |
| 22.10.2024 | 10,18 | 10,31 | 9,84 | 10,04 | -1,28% | 436.671,00 |
| 21.10.2024 | 10,11 | 10,43 | 9,88 | 10,17 | 0,59% | 558.508,00 |
| 18.10.2024 | 10,25 | 10,56 | 10,02 | 10,11 | -1,27% | 401.757,00 |
| 17.10.2024 | 10,70 | 10,71 | 10,15 | 10,24 | -4,74% | 530.606,00 |
| 16.10.2024 | 11,04 | 11,06 | 10,69 | 10,75 | -2,01% | 512.831,00 |
| 15.10.2024 | 10,51 | 11,14 | 10,40 | 10,97 | 4,78% | 498.580,00 |
| 14.10.2024 | 10,54 | 10,84 | 10,24 | 10,47 | -1,51% | 454.324,00 |
| 11.10.2024 | 10,53 | 11,22 | 10,33 | 10,63 | 0,85% | 663.576,00 |
| 10.10.2024 | 10,50 | 11,19 | 9,81 | 10,54 | 9,22% | 1.333.643,00 |
| 09.10.2024 | 9,41 | 9,68 | 9,01 | 9,65 | 0,84% | 769.810,00 |
| 08.10.2024 | 9,31 | 9,89 | 9,12 | 9,57 | 2,46% | 723.107,00 |
| 07.10.2024 | 10,62 | 10,62 | 8,70 | 9,34 | -23,38% | 2.477.896,00 |
| 04.10.2024 | 12,03 | 12,23 | 11,88 | 12,19 | 2,18% | 286.154,00 |
| 03.10.2024 | 11,76 | 12,00 | 11,47 | 11,93 | 1,02% | 358.573,00 |
| 02.10.2024 | 11,36 | 12,06 | 11,35 | 11,81 | 0,25% | 447.521,00 |
| 01.10.2024 | 12,25 | 12,31 | 11,55 | 11,78 | -3,76% | 1.171.357,00 |
| 30.09.2024 | 15,13 | 15,24 | 11,95 | 12,24 | -21,08% | 2.917.207,00 |