27,035$
0,20%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,62 | 27,09 | 26,20 | 26,88 | -0,37% | 917,00 |
| 05.03.2026 | 28,00 | 28,25 | 26,56 | 26,98 | -4,29% | 917,00 |
| 04.03.2026 | 28,19 | 29,12 | 27,29 | 28,19 | 0,64% | 467.892,00 |
| 03.03.2026 | 28,26 | 28,50 | 27,39 | 28,01 | -2,84% | 263.578,00 |
| 02.03.2026 | 27,79 | 29,06 | 27,60 | 28,83 | 3,44% | 255.871,00 |
| 27.02.2026 | 27,74 | 27,98 | 26,83 | 27,87 | -0,14% | 415.655,00 |
| 26.02.2026 | 27,41 | 28,59 | 27,34 | 27,91 | 2,38% | 436.776,00 |
| 25.02.2026 | 27,58 | 27,65 | 26,54 | 27,26 | -1,45% | 368.290,00 |
| 24.02.2026 | 25,77 | 27,88 | 24,89 | 27,66 | 17,90% | 702.765,00 |
| 23.02.2026 | 24,19 | 24,49 | 23,42 | 23,46 | -2,66% | 265.669,00 |
| 20.02.2026 | 24,85 | 24,99 | 23,85 | 24,10 | -1,07% | 310.168,00 |
| 19.02.2026 | 24,23 | 25,32 | 23,94 | 24,36 | 0,25% | 398.956,00 |
| 18.02.2026 | 24,54 | 24,54 | 23,32 | 24,30 | -1,34% | 408.491,00 |
| 17.02.2026 | 24,66 | 25,49 | 23,93 | 24,63 | -0,77% | 601.610,00 |
| 13.02.2026 | 24,97 | 25,12 | 24,50 | 24,82 | -1,90% | 244.884,00 |
| 12.02.2026 | 25,49 | 25,87 | 24,84 | 25,30 | -0,24% | 211.514,00 |
| 11.02.2026 | 25,10 | 25,39 | 24,38 | 25,36 | 1,81% | 244.749,00 |
| 10.02.2026 | 24,78 | 24,94 | 24,23 | 24,91 | -0,68% | 425.533,00 |
| 09.02.2026 | 26,43 | 26,70 | 24,90 | 25,08 | -5,50% | 327.442,00 |
| 06.02.2026 | 26,83 | 27,35 | 26,15 | 26,54 | -0,34% | 331.933,00 |
| 05.02.2026 | 26,64 | 27,50 | 26,37 | 26,63 | 0,34% | 245.805,00 |
| 04.02.2026 | 26,65 | 26,83 | 26,18 | 26,54 | 0,00% | 207.343,00 |
| 03.02.2026 | 26,63 | 27,35 | 26,35 | 26,54 | -0,08% | 290.908,00 |
| 02.02.2026 | 26,07 | 26,95 | 26,05 | 26,56 | 1,88% | 188.986,00 |
| 30.01.2026 | 26,18 | 26,53 | 25,77 | 26,07 | -1,40% | 222.590,00 |
| 29.01.2026 | 26,00 | 26,79 | 25,91 | 26,44 | 2,80% | 207.619,00 |
| 28.01.2026 | 25,27 | 26,08 | 25,16 | 25,72 | 1,26% | 189.225,00 |
| 27.01.2026 | 25,72 | 26,04 | 25,10 | 25,40 | -1,89% | 222.298,00 |
| 26.01.2026 | 25,50 | 26,48 | 25,41 | 25,89 | 1,57% | 188.018,00 |
| 23.01.2026 | 26,20 | 26,20 | 25,05 | 25,49 | -1,58% | 242.203,00 |
| 22.01.2026 | 25,77 | 26,15 | 25,45 | 25,90 | -0,12% | 228.339,00 |
| 21.01.2026 | 25,91 | 26,23 | 25,37 | 25,93 | 1,01% | 241.708,00 |
| 20.01.2026 | 26,10 | 26,67 | 25,61 | 25,67 | -1,39% | 220.260,00 |
| 19.01.2026 | 25,94 | 26,06 | 25,94 | 26,03 | -0,33% | - |
| 16.01.2026 | 25,81 | 26,74 | 25,80 | 26,12 | 1,04% | 280.773,00 |
| 15.01.2026 | 25,96 | 26,63 | 25,83 | 25,85 | -0,58% | 280.842,00 |
| 14.01.2026 | 25,65 | 26,18 | 25,51 | 26,00 | 2,04% | 389.148,00 |
| 13.01.2026 | 26,78 | 26,91 | 25,37 | 25,48 | -4,89% | 300.048,00 |
| 12.01.2026 | 26,55 | 27,05 | 26,29 | 26,79 | 0,71% | 257.738,00 |
| 09.01.2026 | 27,22 | 27,36 | 26,55 | 26,60 | -2,31% | 236.614,00 |
| 08.01.2026 | 26,42 | 27,50 | 26,42 | 27,23 | 2,95% | 295.183,00 |
| 07.01.2026 | 26,15 | 26,94 | 25,57 | 26,45 | 0,72% | 472.868,00 |
| 06.01.2026 | 27,47 | 27,47 | 24,87 | 26,26 | -2,45% | 759.023,00 |
| 05.01.2026 | 26,82 | 27,56 | 26,52 | 26,92 | -1,32% | 438.731,00 |
| 02.01.2026 | 28,67 | 28,81 | 26,51 | 27,28 | -6,77% | 510.445,00 |
| 31.12.2025 | 28,98 | 29,30 | 28,67 | 29,26 | -0,10% | 288.522,00 |
| 30.12.2025 | 29,47 | 29,47 | 28,95 | 29,29 | -0,85% | 138.001,00 |
| 29.12.2025 | 29,00 | 29,67 | 28,82 | 29,54 | 1,90% | 208.924,00 |
| 26.12.2025 | 29,58 | 29,85 | 28,86 | 28,99 | -2,65% | 150.788,00 |
| 24.12.2025 | 29,99 | 30,19 | 29,37 | 29,78 | -1,29% | 93.419,00 |
| 23.12.2025 | 29,73 | 30,20 | 29,48 | 30,17 | 1,89% | 157.109,00 |
| 22.12.2025 | 29,40 | 29,97 | 29,01 | 29,61 | 2,24% | 236.491,00 |
| 19.12.2025 | 30,00 | 30,29 | 28,59 | 28,96 | -3,18% | 599.779,00 |
| 18.12.2025 | 29,30 | 30,57 | 29,14 | 29,91 | 1,60% | 403.130,00 |
| 17.12.2025 | 29,11 | 29,56 | 28,82 | 29,44 | 1,27% | 221.501,00 |
| 16.12.2025 | 29,06 | 29,77 | 28,90 | 29,07 | -1,69% | 236.386,00 |
| 15.12.2025 | 29,49 | 30,06 | 29,03 | 29,57 | 1,69% | 377.748,00 |
| 12.12.2025 | 28,87 | 29,36 | 28,37 | 29,08 | 1,01% | 235.840,00 |
| 11.12.2025 | 27,95 | 29,00 | 27,65 | 28,79 | 4,88% | 287.515,00 |
| 10.12.2025 | 28,00 | 28,27 | 27,42 | 27,45 | -2,66% | 303.898,00 |
| 09.12.2025 | 27,70 | 28,65 | 27,53 | 28,20 | 2,43% | 251.554,00 |
| 08.12.2025 | 26,99 | 27,79 | 26,70 | 27,53 | 2,99% | 483.236,00 |
| 05.12.2025 | 28,34 | 28,34 | 25,95 | 26,73 | -5,61% | 558.056,00 |
| 04.12.2025 | 28,48 | 28,78 | 28,27 | 28,32 | 0,60% | 234.353,00 |
| 03.12.2025 | 28,50 | 28,62 | 27,15 | 28,15 | -0,18% | 440.209,00 |
| 02.12.2025 | 28,66 | 28,90 | 28,19 | 28,20 | -1,30% | 214.333,00 |
| 01.12.2025 | 29,06 | 29,32 | 28,19 | 28,57 | -1,65% | 287.890,00 |
| 28.11.2025 | 28,66 | 29,26 | 28,61 | 29,05 | 1,50% | 142.806,00 |
| 26.11.2025 | 29,05 | 29,15 | 28,44 | 28,62 | -0,69% | 234.302,00 |
| 25.11.2025 | 28,46 | 29,15 | 28,30 | 28,82 | 2,02% | 329.120,00 |
| 24.11.2025 | 27,15 | 28,86 | 26,88 | 28,25 | 4,24% | 894.571,00 |
| 21.11.2025 | 26,46 | 27,53 | 25,85 | 27,10 | 3,32% | 491.880,00 |
| 20.11.2025 | 28,47 | 28,81 | 25,94 | 26,23 | -7,45% | 830.355,00 |
| 19.11.2025 | 29,03 | 29,63 | 28,01 | 28,34 | -2,95% | 416.784,00 |
| 18.11.2025 | 29,73 | 30,15 | 29,06 | 29,20 | -3,25% | 505.378,00 |
| 17.11.2025 | 31,30 | 31,98 | 30,05 | 30,18 | -3,08% | 539.983,00 |
| 14.11.2025 | 29,70 | 31,63 | 29,70 | 31,14 | 0,97% | 582.652,00 |
| 13.11.2025 | 29,75 | 31,10 | 29,70 | 30,84 | 3,42% | 591.319,00 |
| 12.11.2025 | 29,86 | 30,75 | 29,66 | 29,82 | 0,98% | 501.967,00 |
| 11.11.2025 | 28,75 | 29,58 | 28,62 | 29,53 | 2,14% | 383.301,00 |
| 10.11.2025 | 29,99 | 30,41 | 27,64 | 28,91 | -2,13% | 723.808,00 |
| 07.11.2025 | 28,05 | 29,96 | 27,72 | 29,54 | 6,07% | 828.004,00 |
| 06.11.2025 | 26,82 | 27,99 | 25,75 | 27,85 | 12,48% | 896.395,00 |
| 05.11.2025 | 24,01 | 24,92 | 23,81 | 24,76 | 3,55% | 319.516,00 |
| 04.11.2025 | 23,20 | 24,01 | 23,02 | 23,91 | 2,93% | 215.338,00 |
| 03.11.2025 | 24,08 | 24,08 | 23,12 | 23,23 | -1,69% | 310.286,00 |
| 31.10.2025 | 23,71 | 24,50 | 23,40 | 23,63 | 1,29% | 324.688,00 |
| 30.10.2025 | 23,19 | 23,84 | 23,17 | 23,33 | 1,13% | 234.307,00 |
| 29.10.2025 | 23,14 | 23,51 | 22,77 | 23,07 | -0,09% | 313.823,00 |
| 28.10.2025 | 23,50 | 23,74 | 23,00 | 23,09 | -1,87% | 280.426,00 |
| 27.10.2025 | 24,27 | 24,59 | 23,39 | 23,53 | -3,61% | 213.110,00 |
| 24.10.2025 | 24,16 | 24,81 | 24,14 | 24,41 | 1,02% | 260.387,00 |
| 23.10.2025 | 23,51 | 24,27 | 23,51 | 24,16 | 3,35% | - |
| 22.10.2025 | 22,70 | 23,40 | 22,55 | 23,38 | 2,23% | 372.563,00 |
| 21.10.2025 | 23,22 | 23,22 | 22,65 | 22,87 | -1,46% | 276.946,00 |
| 20.10.2025 | 23,03 | 23,22 | 22,65 | 23,21 | 0,82% | 524.247,00 |
| 17.10.2025 | 23,94 | 23,95 | 23,02 | 23,02 | -3,84% | - |
| 16.10.2025 | 26,59 | 26,73 | 23,83 | 23,94 | -11,20% | 633.008,00 |
| 15.10.2025 | 27,80 | 27,80 | 26,23 | 26,96 | -3,13% | 632.607,00 |
| 14.10.2025 | 25,35 | 28,00 | 25,23 | 27,83 | 10,57% | 1.254.838,00 |