11,709$
-0,94%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 11,81 | 11,81 | 11,55 | 11,64 | -1,51% | - |
| 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 |
| 27.09.2024 | 16,12 | 16,27 | 15,46 | 15,51 | -2,70% | 401.818,00 |
| 26.09.2024 | 16,60 | 16,68 | 15,66 | 15,94 | -3,86% | 568.906,00 |
| 25.09.2024 | 16,06 | 16,81 | 15,90 | 16,58 | 3,88% | 517.545,00 |
| 24.09.2024 | 15,71 | 16,40 | 15,49 | 15,96 | 5,14% | 602.965,00 |
| 23.09.2024 | 15,63 | 15,85 | 14,98 | 15,18 | -3,07% | 478.063,00 |
| 20.09.2024 | 16,06 | 16,13 | 15,49 | 15,66 | -3,09% | 1.012.500,00 |
| 19.09.2024 | 16,86 | 16,86 | 15,89 | 16,16 | 0,62% | 336.155,00 |
| 18.09.2024 | 15,59 | 16,52 | 15,24 | 16,06 | 2,88% | 370.080,00 |
| 17.09.2024 | 15,03 | 15,85 | 14,81 | 15,61 | 4,77% | 313.878,00 |
| 16.09.2024 | 15,39 | 15,53 | 14,86 | 14,90 | -3,93% | 411.245,00 |
| 13.09.2024 | 15,60 | 15,89 | 15,38 | 15,51 | 0,91% | 309.575,00 |
| 12.09.2024 | 15,22 | 15,42 | 14,81 | 15,37 | 1,25% | 331.986,00 |
| 11.09.2024 | 15,03 | 15,43 | 14,92 | 15,18 | 0,86% | 291.662,00 |
| 10.09.2024 | 15,74 | 15,89 | 14,85 | 15,05 | -4,38% | 320.550,00 |
| 09.09.2024 | 15,61 | 16,25 | 15,47 | 15,74 | 0,96% | 394.360,00 |
| 06.09.2024 | 16,26 | 16,41 | 15,41 | 15,59 | -4,18% | 374.303,00 |
| 05.09.2024 | 16,73 | 16,90 | 15,70 | 16,27 | -2,28% | 621.693,00 |
| 04.09.2024 | 16,27 | 16,88 | 16,01 | 16,65 | 2,52% | 440.024,00 |
| 03.09.2024 | 16,10 | 16,35 | 15,43 | 16,24 | 0,68% | 477.036,00 |
| 30.08.2024 | 16,21 | 16,45 | 15,60 | 16,13 | -0,74% | 443.326,00 |
| 29.08.2024 | 15,58 | 16,55 | 15,28 | 16,25 | 5,79% | 643.093,00 |
| 28.08.2024 | 15,66 | 15,73 | 15,07 | 15,36 | -1,85% | 333.308,00 |
| 27.08.2024 | 15,50 | 16,04 | 15,21 | 15,65 | 0,13% | 290.879,00 |
| 26.08.2024 | 14,99 | 16,14 | 14,89 | 15,63 | 4,97% | 770.671,00 |
| 23.08.2024 | 14,85 | 15,20 | 14,59 | 14,89 | 0,00% | 429.492,00 |
| 22.08.2024 | 14,63 | 14,89 | 14,19 | 14,89 | 1,92% | 411.502,00 |
| 21.08.2024 | 14,33 | 15,43 | 14,33 | 14,61 | 3,32% | 624.184,00 |
| 20.08.2024 | 15,16 | 15,40 | 13,90 | 14,14 | -6,54% | 684.298,00 |
| 19.08.2024 | 14,54 | 15,27 | 14,25 | 15,13 | 3,42% | 801.935,00 |
| 16.08.2024 | 14,23 | 15,04 | 14,01 | 14,63 | 4,43% | 1.145.537,00 |
| 15.08.2024 | 13,17 | 14,28 | 12,65 | 14,01 | 8,86% | 1.093.954,00 |
| 14.08.2024 | 12,10 | 12,88 | 11,73 | 12,87 | 6,89% | 794.044,00 |
| 13.08.2024 | 11,06 | 12,12 | 11,00 | 12,04 | 11,90% | 828.384,00 |
| 12.08.2024 | 10,80 | 11,48 | 10,39 | 10,76 | 4,16% | 1.056.476,00 |
| 09.08.2024 | 8,56 | 10,72 | 8,49 | 10,33 | 26,59% | 1.482.629,00 |
| 08.08.2024 | 7,62 | 8,32 | 7,62 | 8,16 | 10,27% | 547.193,00 |
| 07.08.2024 | 7,75 | 8,07 | 7,30 | 7,40 | 2,07% | 489.256,00 |
| 06.08.2024 | 7,22 | 7,37 | 7,09 | 7,25 | 0,00% | 208.823,00 |
| 05.08.2024 | 7,11 | 7,26 | 6,81 | 7,25 | -3,33% | 351.074,00 |
| 02.08.2024 | 7,47 | 7,58 | 7,33 | 7,50 | -2,22% | 188.191,00 |