21,637$
-1,65%
Echtzeit-Aktienkurs Heritage Insurance Holdings
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,99 | 22,17 | 21,45 | 21,68 | -1,45% | 440.524,00 |
| 28.05.2026 | 22,03 | 22,51 | 21,86 | 22,00 | -0,72% | 309.501,00 |
| 27.05.2026 | 22,67 | 22,88 | 22,00 | 22,16 | -1,99% | 397.809,00 |
| 26.05.2026 | 22,95 | 23,33 | 22,49 | 22,61 | -1,18% | 337.984,00 |
| 22.05.2026 | 23,22 | 23,56 | 22,87 | 22,88 | -2,43% | 314.112,00 |
| 21.05.2026 | 23,89 | 24,49 | 23,16 | 23,45 | 0,77% | 502.857,00 |
| 20.05.2026 | 23,13 | 23,45 | 22,61 | 23,27 | 0,52% | 748.975,00 |
| 19.05.2026 | 24,39 | 24,39 | 23,04 | 23,15 | -3,50% | 517.772,00 |
| 18.05.2026 | 23,35 | 24,47 | 23,29 | 23,99 | 2,43% | 560.670,00 |
| 15.05.2026 | 22,49 | 23,69 | 22,49 | 23,42 | 4,09% | 617.146,00 |
| 14.05.2026 | 21,97 | 22,88 | 21,85 | 22,50 | 2,18% | 542.839,00 |
| 13.05.2026 | 22,84 | 23,27 | 21,93 | 22,02 | -4,30% | 836.080,00 |
| 12.05.2026 | 21,51 | 23,02 | 21,50 | 23,01 | 3,74% | 748.829,00 |
| 11.05.2026 | 22,51 | 23,08 | 21,61 | 22,18 | -1,03% | 854.846,00 |
| 08.05.2026 | 24,60 | 24,60 | 20,98 | 22,41 | -20,05% | 1.789.577,00 |
| 07.05.2026 | 28,65 | 29,39 | 28,02 | 28,03 | -2,40% | 381.322,00 |
| 06.05.2026 | 29,41 | 29,41 | 28,23 | 28,72 | -1,03% | 220.818,00 |
| 05.05.2026 | 28,50 | 29,05 | 28,39 | 29,02 | 2,08% | 256.700,00 |
| 04.05.2026 | 28,59 | 29,07 | 28,17 | 28,43 | -1,04% | 238.882,00 |
| 01.05.2026 | 29,63 | 29,73 | 28,71 | 28,73 | -2,01% | 210.731,00 |
| 30.04.2026 | 29,05 | 29,55 | 28,97 | 29,32 | -0,37% | 223.927,00 |
| 29.04.2026 | 30,04 | 30,43 | 29,18 | 29,43 | -2,97% | 317.800,00 |
| 28.04.2026 | 30,25 | 31,16 | 30,08 | 30,33 | 1,44% | 295.215,00 |
| 27.04.2026 | 28,76 | 30,35 | 28,76 | 29,90 | 2,15% | 480.635,00 |
| 24.04.2026 | 27,71 | 29,33 | 27,20 | 29,27 | 4,65% | 460.747,00 |
| 23.04.2026 | 27,64 | 28,74 | 27,44 | 27,97 | 1,45% | 368.330,00 |
| 22.04.2026 | 26,95 | 27,60 | 26,65 | 27,57 | 2,49% | 263.217,00 |
| 21.04.2026 | 27,44 | 27,44 | 26,75 | 26,90 | -1,50% | 202.539,00 |
| 20.04.2026 | 27,70 | 28,73 | 27,20 | 27,31 | 0,33% | 324.280,00 |
| 17.04.2026 | 27,00 | 27,77 | 26,94 | 27,22 | -0,26% | 320.974,00 |
| 16.04.2026 | 26,59 | 27,32 | 26,35 | 27,29 | 2,29% | 220.970,00 |
| 15.04.2026 | 26,39 | 26,87 | 26,39 | 26,68 | 1,18% | 197.802,00 |
| 14.04.2026 | 26,62 | 26,95 | 26,28 | 26,37 | -1,27% | 246.696,00 |
| 13.04.2026 | 26,14 | 26,77 | 26,14 | 26,71 | 2,10% | 209.328,00 |
| 10.04.2026 | 26,93 | 26,93 | 25,94 | 26,16 | -3,33% | 209.274,00 |
| 09.04.2026 | 26,57 | 27,68 | 26,43 | 27,06 | 1,65% | 343.643,00 |
| 08.04.2026 | 26,78 | 27,09 | 26,49 | 26,62 | 0,23% | 188.650,00 |
| 07.04.2026 | 26,42 | 26,77 | 26,33 | 26,56 | -0,26% | 179.975,00 |
| 06.04.2026 | 26,05 | 26,70 | 25,80 | 26,63 | 1,68% | 166.834,00 |
| 02.04.2026 | 24,98 | 26,30 | 24,55 | 26,19 | 3,97% | 394.276,00 |
| 01.04.2026 | 26,24 | 26,37 | 25,17 | 25,19 | -4,04% | 357.703,00 |
| 31.03.2026 | 26,73 | 26,82 | 25,96 | 26,25 | -0,04% | 416.202,00 |
| 30.03.2026 | 26,11 | 26,45 | 25,88 | 26,26 | 1,74% | 237.113,00 |
| 27.03.2026 | 26,52 | 26,74 | 25,71 | 25,81 | -2,57% | 195.963,00 |
| 26.03.2026 | 26,45 | 26,72 | 26,29 | 26,49 | 0,38% | 169.919,00 |
| 25.03.2026 | 27,02 | 27,20 | 26,30 | 26,39 | -0,98% | 194.712,00 |
| 24.03.2026 | 26,37 | 26,94 | 26,21 | 26,65 | -0,49% | 155.440,00 |
| 23.03.2026 | 26,60 | 27,25 | 25,93 | 26,78 | 4,41% | 354.434,00 |
| 20.03.2026 | 26,11 | 26,36 | 25,08 | 25,65 | -3,64% | 512.483,00 |
| 19.03.2026 | 27,39 | 27,61 | 26,21 | 26,62 | -2,42% | 381.556,00 |
| 18.03.2026 | 28,00 | 28,05 | 27,13 | 27,28 | -2,81% | 186.881,00 |
| 17.03.2026 | 28,58 | 29,11 | 28,05 | 28,07 | -1,34% | 210.163,00 |
| 16.03.2026 | 28,53 | 29,00 | 28,34 | 28,45 | 0,78% | 315.623,00 |
| 13.03.2026 | 28,43 | 28,68 | 27,54 | 28,23 | 0,32% | 271.669,00 |
| 12.03.2026 | 26,85 | 28,16 | 26,50 | 28,14 | 5,00% | 513.780,00 |
| 11.03.2026 | 26,43 | 27,31 | 26,12 | 26,80 | 0,90% | 446.271,00 |
| 10.03.2026 | 27,73 | 28,15 | 26,56 | 26,56 | -1,96% | 375.539,00 |
| 09.03.2026 | 28,91 | 28,91 | 25,63 | 27,09 | 0,78% | 511.184,00 |
| 06.03.2026 | 26,62 | 27,09 | 26,20 | 26,88 | -0,37% | 309.220,00 |
| 05.03.2026 | 28,00 | 28,25 | 26,56 | 26,98 | -4,29% | 255.677,00 |
| 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 |