27,344$
-1,75%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,35 | 28,00 | 25,23 | 27,83 | 10,57% | 1.254.838,00 |
| 13.10.2025 | 25,25 | 25,66 | 24,72 | 25,17 | -0,67% | 344.274,00 |
| 10.10.2025 | 25,62 | 25,88 | 24,94 | 25,34 | -1,17% | 407.388,00 |
| 09.10.2025 | 25,93 | 25,94 | 25,01 | 25,64 | -1,12% | 339.612,00 |
| 08.10.2025 | 25,85 | 26,24 | 25,15 | 25,93 | 2,29% | 369.800,00 |
| 07.10.2025 | 24,87 | 25,93 | 24,73 | 25,35 | 2,05% | 426.757,00 |
| 06.10.2025 | 24,53 | 24,99 | 24,23 | 24,84 | 4,84% | 471.654,00 |
| 03.10.2025 | 23,59 | 23,98 | 23,59 | 23,69 | 1,38% | - |
| 02.10.2025 | 23,75 | 23,84 | 22,98 | 23,37 | -1,31% | 450.298,00 |
| 01.10.2025 | 25,47 | 25,57 | 23,51 | 23,68 | -5,96% | 642.668,00 |
| 30.09.2025 | 24,54 | 25,27 | 24,30 | 25,18 | 3,37% | 1.008.551,00 |
| 29.09.2025 | 24,96 | 25,00 | 24,19 | 24,36 | -2,01% | 625.037,00 |
| 26.09.2025 | 24,24 | 24,91 | 23,95 | 24,86 | 3,84% | 423.472,00 |
| 25.09.2025 | 24,69 | 24,91 | 23,75 | 23,94 | -2,72% | 516.591,00 |
| 24.09.2025 | 26,76 | 26,86 | 24,55 | 24,61 | -9,79% | 1.013.002,00 |
| 23.09.2025 | 26,89 | 27,58 | 26,89 | 27,28 | 0,48% | 408.829,00 |
| 22.09.2025 | 28,60 | 28,78 | 26,65 | 27,15 | -4,40% | 805.682,00 |
| 19.09.2025 | 26,04 | 29,10 | 25,78 | 28,40 | 11,68% | 1.785.616,00 |
| 18.09.2025 | 24,75 | 25,60 | 23,76 | 25,43 | 2,25% | 719.667,00 |
| 17.09.2025 | 24,43 | 25,67 | 24,17 | 24,87 | 1,59% | 758.764,00 |
| 16.09.2025 | 24,00 | 24,64 | 23,37 | 24,48 | 1,62% | 568.376,00 |
| 15.09.2025 | 24,51 | 25,68 | 23,93 | 24,09 | -2,03% | 622.845,00 |
| 12.09.2025 | 23,70 | 24,76 | 23,41 | 24,59 | 2,97% | 313.630,00 |
| 11.09.2025 | 22,10 | 23,93 | 22,02 | 23,88 | 8,45% | 498.121,00 |
| 10.09.2025 | 23,71 | 23,80 | 22,01 | 22,02 | -7,52% | 387.193,00 |
| 09.09.2025 | 23,78 | 24,22 | 23,60 | 23,81 | 0,34% | 245.906,00 |
| 08.09.2025 | 24,14 | 24,47 | 23,53 | 23,73 | -1,49% | 270.994,00 |
| 05.09.2025 | 24,39 | 24,90 | 23,75 | 24,09 | -1,55% | 301.875,00 |
| 04.09.2025 | 24,27 | 24,59 | 23,89 | 24,47 | 1,54% | 275.192,00 |
| 03.09.2025 | 23,33 | 24,14 | 23,26 | 24,10 | 3,08% | 420.586,00 |
| 02.09.2025 | 22,50 | 23,44 | 22,37 | 23,38 | 2,68% | 261.757,00 |
| 29.08.2025 | 22,55 | 22,78 | 22,28 | 22,77 | 1,34% | 480.634,00 |
| 28.08.2025 | 22,31 | 22,68 | 22,12 | 22,47 | 1,08% | 261.350,00 |
| 27.08.2025 | 21,67 | 22,50 | 21,52 | 22,23 | 1,93% | 247.542,00 |
| 26.08.2025 | 21,74 | 21,94 | 21,51 | 21,81 | 0,18% | 230.922,00 |
| 25.08.2025 | 22,26 | 22,54 | 21,65 | 21,77 | -3,89% | 270.821,00 |
| 22.08.2025 | 23,20 | 23,48 | 22,56 | 22,65 | -1,82% | 303.149,00 |
| 21.08.2025 | 22,61 | 23,44 | 22,54 | 23,07 | 0,65% | 305.087,00 |
| 20.08.2025 | 21,47 | 22,94 | 21,39 | 22,92 | 6,80% | 316.865,00 |
| 19.08.2025 | 21,10 | 21,48 | 20,95 | 21,46 | 1,27% | 239.968,00 |
| 18.08.2025 | 21,50 | 21,52 | 21,14 | 21,19 | -1,17% | 254.752,00 |
| 15.08.2025 | 22,40 | 22,50 | 21,32 | 21,44 | -4,50% | 499.760,00 |
| 14.08.2025 | 22,27 | 22,61 | 21,78 | 22,45 | 1,68% | 364.233,00 |
| 13.08.2025 | 21,98 | 22,30 | 21,34 | 22,08 | 1,75% | 383.708,00 |
| 12.08.2025 | 21,20 | 21,75 | 20,84 | 21,70 | 3,63% | 489.279,00 |
| 11.08.2025 | 21,37 | 21,46 | 20,41 | 20,94 | -2,38% | 532.254,00 |
| 08.08.2025 | 20,76 | 21,47 | 20,29 | 21,45 | 3,82% | 707.075,00 |
| 07.08.2025 | 19,21 | 20,69 | 18,77 | 20,66 | 8,62% | 869.459,00 |
| 06.08.2025 | 21,94 | 21,94 | 16,83 | 19,02 | -12,19% | 1.937.602,00 |
| 05.08.2025 | 21,90 | 22,11 | 21,12 | 21,66 | 2,12% | 623.043,00 |
| 04.08.2025 | 21,16 | 21,32 | 20,68 | 21,21 | 0,95% | 325.397,00 |
| 01.08.2025 | 21,22 | 21,32 | 20,74 | 21,01 | -0,38% | 301.827,00 |
| 31.07.2025 | 21,02 | 21,64 | 20,95 | 21,09 | 0,91% | 270.477,00 |
| 30.07.2025 | 20,54 | 21,22 | 20,31 | 20,90 | 1,31% | 355.232,00 |
| 29.07.2025 | 20,51 | 21,20 | 20,48 | 20,63 | 0,05% | 244.203,00 |
| 28.07.2025 | 20,58 | 20,82 | 20,26 | 20,62 | 0,19% | 395.234,00 |
| 25.07.2025 | 21,50 | 21,60 | 20,37 | 20,58 | -4,23% | 383.022,00 |
| 24.07.2025 | 22,07 | 22,07 | 21,47 | 21,49 | -2,05% | 217.824,00 |
| 23.07.2025 | 22,02 | 22,41 | 21,36 | 21,94 | -0,77% | 225.131,00 |
| 22.07.2025 | 21,83 | 22,37 | 21,60 | 22,11 | 0,82% | 276.143,00 |
| 21.07.2025 | 21,68 | 21,95 | 21,19 | 21,93 | 2,00% | 239.181,00 |
| 18.07.2025 | 21,60 | 21,84 | 21,45 | 21,50 | -0,19% | 297.542,00 |
| 17.07.2025 | 21,44 | 21,93 | 21,36 | 21,54 | -0,46% | 297.552,00 |
| 16.07.2025 | 21,50 | 21,87 | 21,26 | 21,64 | 1,55% | 380.737,00 |
| 15.07.2025 | 21,50 | 21,59 | 20,99 | 21,31 | -1,62% | 349.694,00 |
| 14.07.2025 | 20,87 | 21,94 | 20,83 | 21,66 | 2,75% | 428.973,00 |
| 11.07.2025 | 21,14 | 21,57 | 20,80 | 21,08 | -1,22% | 431.648,00 |
| 10.07.2025 | 22,33 | 22,34 | 21,03 | 21,34 | -4,09% | 441.099,00 |
| 09.07.2025 | 23,15 | 23,15 | 21,86 | 22,25 | -2,20% | 459.158,00 |
| 08.07.2025 | 23,06 | 23,22 | 22,60 | 22,75 | -1,77% | 443.930,00 |
| 07.07.2025 | 23,30 | 23,69 | 22,57 | 23,16 | 0,48% | 380.810,00 |
| 03.07.2025 | 22,50 | 23,07 | 22,50 | 23,05 | 1,72% | 192.801,00 |
| 02.07.2025 | 23,50 | 23,50 | 21,66 | 22,66 | -4,19% | 613.740,00 |
| 01.07.2025 | 24,62 | 24,77 | 23,25 | 23,65 | -5,17% | 564.212,00 |
| 30.06.2025 | 23,51 | 25,13 | 23,40 | 24,94 | 6,44% | 823.714,00 |
| 27.06.2025 | 23,12 | 23,57 | 22,74 | 23,43 | 1,87% | 966.480,00 |
| 26.06.2025 | 21,89 | 23,11 | 21,70 | 23,00 | 5,07% | 493.477,00 |
| 25.06.2025 | 22,80 | 22,81 | 21,82 | 21,89 | -3,70% | 377.367,00 |
| 24.06.2025 | 23,30 | 23,43 | 21,94 | 22,73 | -2,28% | 434.077,00 |
| 23.06.2025 | 22,22 | 23,30 | 22,02 | 23,26 | 3,65% | 512.093,00 |
| 20.06.2025 | 22,63 | 22,95 | 22,32 | 22,44 | 0,49% | 519.305,00 |
| 18.06.2025 | 22,55 | 22,85 | 22,12 | 22,33 | -0,71% | 378.721,00 |
| 17.06.2025 | 23,28 | 23,28 | 22,28 | 22,49 | -3,93% | 352.676,00 |
| 16.06.2025 | 23,29 | 23,82 | 23,17 | 23,41 | 1,74% | 474.464,00 |
| 13.06.2025 | 23,44 | 23,74 | 22,79 | 23,01 | -3,64% | 348.179,00 |
| 12.06.2025 | 23,70 | 24,23 | 23,44 | 23,88 | 2,71% | 402.584,00 |
| 11.06.2025 | 23,28 | 23,75 | 23,05 | 23,25 | -1,19% | 359.027,00 |
| 10.06.2025 | 23,65 | 23,87 | 22,59 | 23,53 | -0,30% | 411.149,00 |
| 09.06.2025 | 24,75 | 24,75 | 21,80 | 23,60 | -5,75% | 1.008.233,00 |
| 06.06.2025 | 24,51 | 25,08 | 24,01 | 25,04 | 3,05% | 379.690,00 |
| 05.06.2025 | 24,24 | 24,51 | 23,89 | 24,30 | 1,04% | 289.570,00 |
| 04.06.2025 | 24,70 | 24,95 | 23,84 | 24,05 | -2,28% | 335.206,00 |
| 03.06.2025 | 25,51 | 25,51 | 23,25 | 24,61 | -3,38% | 778.055,00 |
| 02.06.2025 | 24,56 | 25,80 | 24,09 | 25,47 | 4,09% | 645.310,00 |
| 30.05.2025 | 23,77 | 24,81 | 23,64 | 24,47 | 3,16% | 546.832,00 |
| 29.05.2025 | 23,37 | 23,74 | 22,63 | 23,72 | 1,85% | 472.609,00 |
| 28.05.2025 | 24,01 | 24,06 | 23,00 | 23,29 | -3,28% | 456.990,00 |
| 27.05.2025 | 23,62 | 24,24 | 23,44 | 24,08 | 2,82% | 374.169,00 |
| 23.05.2025 | 22,94 | 23,50 | 22,61 | 23,42 | 2,09% | 372.689,00 |
| 22.05.2025 | 23,45 | 23,57 | 22,91 | 22,94 | -1,92% | 410.414,00 |