26,028$
-0,35%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 25,94 | 26,06 | 25,94 | 26,01 | -0,41% | - |
| 16.01.2026 | 25,81 | 26,74 | 25,80 | 26,12 | 1,04% | 280.773,00 |
| 15.01.2026 | 25,89 | 26,63 | 25,83 | 25,85 | -0,58% | 280.842,00 |
| 14.01.2026 | 25,65 | 26,18 | 25,51 | 26,00 | 2,04% | 389.161,00 |
| 13.01.2026 | 26,78 | 26,91 | 25,37 | 25,48 | -4,89% | 300.482,00 |
| 12.01.2026 | 26,55 | 27,05 | 26,29 | 26,79 | 0,71% | 257.791,00 |
| 09.01.2026 | 27,26 | 27,36 | 26,55 | 26,60 | -2,31% | 236.624,00 |
| 08.01.2026 | 26,42 | 27,50 | 26,42 | 27,23 | 2,95% | 295.407,00 |
| 07.01.2026 | 26,15 | 26,94 | 25,57 | 26,45 | 0,72% | 473.965,00 |
| 06.01.2026 | 27,47 | 27,47 | 24,87 | 26,26 | -2,45% | 759.545,00 |
| 05.01.2026 | 26,82 | 27,56 | 26,52 | 26,92 | -1,32% | 438.772,00 |
| 02.01.2026 | 28,67 | 28,81 | 26,51 | 27,28 | -6,77% | 511.084,00 |
| 31.12.2025 | 28,98 | 29,30 | 28,67 | 29,26 | -0,10% | 288.522,00 |
| 30.12.2025 | 29,35 | 29,47 | 28,95 | 29,29 | -0,85% | 138.714,00 |
| 29.12.2025 | 29,05 | 29,67 | 28,82 | 29,54 | 1,90% | 213.054,00 |
| 26.12.2025 | 29,58 | 29,85 | 28,86 | 28,99 | -2,65% | 153.789,00 |
| 24.12.2025 | 29,99 | 30,19 | 29,37 | 29,78 | -1,29% | 93.419,00 |
| 23.12.2025 | 29,59 | 30,20 | 29,48 | 30,17 | 1,89% | 157.109,00 |
| 22.12.2025 | 29,40 | 29,97 | 29,01 | 29,61 | 2,24% | 243.127,00 |
| 19.12.2025 | 29,72 | 30,29 | 28,59 | 28,96 | -3,18% | 615.680,00 |
| 18.12.2025 | 29,30 | 30,57 | 29,14 | 29,91 | 1,60% | 407.333,00 |
| 17.12.2025 | 29,19 | 29,56 | 28,82 | 29,44 | 1,27% | 226.962,00 |
| 16.12.2025 | 29,06 | 29,77 | 28,90 | 29,07 | -1,69% | 245.536,00 |
| 15.12.2025 | 29,49 | 30,06 | 29,03 | 29,57 | 1,69% | 378.019,00 |
| 12.12.2025 | 28,88 | 29,36 | 28,37 | 29,08 | 1,01% | 286.013,00 |
| 11.12.2025 | 27,95 | 29,00 | 27,65 | 28,79 | 4,88% | 287.824,00 |
| 10.12.2025 | 27,82 | 28,27 | 27,42 | 27,45 | -2,66% | 305.336,00 |
| 09.12.2025 | 27,70 | 28,65 | 27,53 | 28,20 | 2,43% | 252.351,00 |
| 08.12.2025 | 26,99 | 27,79 | 26,70 | 27,53 | 2,99% | 483.242,00 |
| 05.12.2025 | 28,11 | 28,34 | 25,95 | 26,73 | -5,61% | 558.261,00 |
| 04.12.2025 | 28,51 | 28,78 | 28,27 | 28,32 | 0,60% | 234.378,00 |
| 03.12.2025 | 28,50 | 28,62 | 27,15 | 28,15 | -0,18% | 440.213,00 |
| 02.12.2025 | 28,66 | 28,90 | 28,19 | 28,20 | -1,30% | 309.335,00 |
| 01.12.2025 | 29,06 | 29,32 | 28,19 | 28,57 | -1,65% | 288.227,00 |
| 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% | 329.432,00 |
| 24.11.2025 | 27,15 | 28,86 | 26,88 | 28,25 | 4,24% | 895.307,00 |
| 21.11.2025 | 26,39 | 27,53 | 25,85 | 27,10 | 3,32% | 497.308,00 |
| 20.11.2025 | 28,47 | 28,81 | 25,94 | 26,23 | -7,45% | 830.897,00 |
| 19.11.2025 | 29,03 | 29,63 | 28,01 | 28,34 | -2,95% | 417.160,00 |
| 18.11.2025 | 29,73 | 30,15 | 29,06 | 29,20 | -3,25% | 505.402,00 |
| 17.11.2025 | 31,30 | 31,98 | 30,05 | 30,18 | -3,08% | 540.566,00 |
| 14.11.2025 | 29,84 | 31,63 | 29,70 | 31,14 | 0,97% | 583.556,00 |
| 13.11.2025 | 29,75 | 31,10 | 29,70 | 30,84 | 3,42% | 591.577,00 |
| 12.11.2025 | 29,86 | 30,75 | 29,66 | 29,82 | 0,98% | 502.073,00 |
| 11.11.2025 | 28,75 | 29,58 | 28,62 | 29,53 | 2,14% | 383.323,00 |
| 10.11.2025 | 29,99 | 30,41 | 27,64 | 28,91 | -2,13% | 724.101,00 |
| 07.11.2025 | 28,05 | 29,96 | 27,72 | 29,54 | 6,07% | 829.223,00 |
| 06.11.2025 | 26,82 | 27,99 | 25,75 | 27,85 | 12,48% | 904.093,00 |
| 05.11.2025 | 24,01 | 24,92 | 23,81 | 24,76 | 3,55% | 373.957,00 |
| 04.11.2025 | 23,20 | 24,01 | 23,02 | 23,91 | 2,93% | 218.215,00 |
| 03.11.2025 | 24,08 | 24,08 | 23,12 | 23,23 | -1,69% | 310.590,00 |
| 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 | 24,42 | 24,81 | 24,14 | 24,41 | 1,02% | 260.588,00 |
| 23.10.2025 | 23,51 | 24,27 | 23,51 | 24,16 | 3,35% | 316.908,00 |
| 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 |
| 13.10.2025 | 25,34 | 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 | 25,94 | 25,94 | 25,01 | 25,64 | -1,12% | 339.612,00 |
| 08.10.2025 | 25,68 | 26,24 | 25,15 | 25,93 | 2,29% | 369.800,00 |
| 07.10.2025 | 24,92 | 25,93 | 24,73 | 25,35 | 2,05% | 426.757,00 |
| 06.10.2025 | 24,33 | 24,99 | 24,23 | 24,84 | 0,57% | 471.654,00 |
| 03.10.2025 | 23,84 | 24,71 | 23,49 | 24,70 | 5,69% | 539.410,00 |
| 02.10.2025 | 23,75 | 23,84 | 22,98 | 23,37 | -1,31% | 450.298,00 |
| 01.10.2025 | 25,57 | 25,57 | 23,51 | 23,68 | -5,96% | 642.668,00 |
| 30.09.2025 | 24,52 | 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 | 24,51 | 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 | 26,94 | 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 | 24,70 | 25,60 | 23,76 | 25,43 | 2,25% | 719.667,00 |
| 17.09.2025 | 24,17 | 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 | 24,13 | 24,47 | 23,53 | 23,73 | -1,49% | 308.803,00 |
| 05.09.2025 | 24,39 | 24,90 | 23,75 | 24,09 | -1,55% | 301.875,00 |
| 04.09.2025 | 24,28 | 24,59 | 23,89 | 24,47 | 1,54% | 275.192,00 |
| 03.09.2025 | 23,41 | 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 | 22,17 | 22,68 | 22,12 | 22,47 | 1,08% | 261.350,00 |
| 27.08.2025 | 21,73 | 22,50 | 21,52 | 22,23 | 1,93% | 247.542,00 |