9,092$
0,91%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 9,12 | 9,14 | 9,04 | 9,11 | 1,06% | - |
| 15.05.2024 | 9,10 | 9,36 | 8,96 | 9,01 | -0,11% | 304.516,00 |
| 14.05.2024 | 8,99 | 9,19 | 8,73 | 9,02 | 0,78% | 290.447,00 |
| 13.05.2024 | 8,86 | 9,16 | 8,63 | 8,95 | 1,59% | 300.401,00 |
| 10.05.2024 | 8,83 | 9,14 | 8,71 | 8,81 | 2,68% | 425.286,00 |
| 09.05.2024 | 8,30 | 8,70 | 8,27 | 8,58 | 3,25% | 317.213,00 |
| 08.05.2024 | 8,68 | 8,80 | 8,26 | 8,31 | 3,36% | 361.868,00 |
| 07.05.2024 | 8,21 | 8,54 | 7,96 | 8,04 | -2,19% | 351.102,00 |
| 06.05.2024 | 8,21 | 8,63 | 7,82 | 8,22 | 0,86% | 623.209,00 |
| 03.05.2024 | 7,76 | 8,34 | 7,75 | 8,15 | 2,26% | 510.846,00 |
| 02.05.2024 | 8,60 | 8,60 | 6,91 | 7,97 | -22,55% | 1.979.338,00 |
| 01.05.2024 | 10,20 | 10,47 | 9,95 | 10,29 | 0,78% | 407.574,00 |
| 30.04.2024 | 10,18 | 10,29 | 10,10 | 10,21 | -0,58% | 212.848,00 |
| 29.04.2024 | 10,36 | 10,47 | 10,03 | 10,27 | -0,19% | 396.873,00 |
| 26.04.2024 | 10,15 | 10,49 | 10,12 | 10,29 | -1,34% | 230.600,00 |
| 25.04.2024 | 10,34 | 10,48 | 10,02 | 10,43 | -0,67% | 162.782,00 |
| 24.04.2024 | 10,23 | 10,67 | 10,20 | 10,50 | 2,94% | 341.236,00 |
| 23.04.2024 | 9,53 | 10,36 | 9,40 | 10,20 | 7,37% | 415.465,00 |
| 22.04.2024 | 9,64 | 9,77 | 9,48 | 9,50 | -0,84% | 190.531,00 |
| 19.04.2024 | 9,43 | 9,61 | 9,30 | 9,58 | 0,95% | 302.816,00 |
| 18.04.2024 | 9,27 | 9,63 | 9,22 | 9,49 | 2,37% | 238.364,00 |
| 17.04.2024 | 9,45 | 9,46 | 9,18 | 9,27 | -1,17% | 240.303,00 |
| 16.04.2024 | 9,34 | 9,48 | 9,19 | 9,38 | -0,64% | 310.527,00 |
| 15.04.2024 | 9,50 | 9,85 | 9,36 | 9,44 | 0,11% | 416.471,00 |
| 12.04.2024 | 9,94 | 9,95 | 9,41 | 9,43 | -5,79% | 294.506,00 |
| 11.04.2024 | 9,89 | 10,09 | 9,80 | 10,01 | 1,11% | 232.097,00 |
| 10.04.2024 | 10,14 | 10,38 | 9,77 | 9,90 | -4,07% | 357.545,00 |
| 09.04.2024 | 10,42 | 10,45 | 10,12 | 10,32 | -0,86% | 279.072,00 |
| 08.04.2024 | 10,36 | 10,60 | 10,17 | 10,41 | 1,07% | 265.025,00 |
| 05.04.2024 | 10,38 | 10,55 | 10,01 | 10,30 | -2,28% | 366.042,00 |
| 04.04.2024 | 10,93 | 11,04 | 10,43 | 10,54 | -3,04% | 497.278,00 |
| 03.04.2024 | 10,81 | 11,16 | 10,72 | 10,87 | -0,55% | 310.028,00 |
| 02.04.2024 | 10,69 | 11,17 | 10,60 | 10,93 | -0,55% | 358.843,00 |
| 01.04.2024 | 10,65 | 11,23 | 10,65 | 10,99 | 3,19% | 729.650,00 |
| 28.03.2024 | 10,46 | 10,82 | 10,46 | 10,65 | 1,43% | 1.124.855,00 |
| 27.03.2024 | 10,74 | 10,88 | 10,42 | 10,50 | -2,51% | 400.705,00 |
| 26.03.2024 | 10,71 | 10,93 | 10,51 | 10,77 | 0,84% | 465.064,00 |
| 25.03.2024 | 10,24 | 11,07 | 10,24 | 10,68 | 3,29% | 731.398,00 |
| 22.03.2024 | 10,60 | 10,98 | 10,11 | 10,34 | 0,00% | 1.044.706,00 |
| 21.03.2024 | 10,01 | 10,59 | 9,95 | 10,34 | 5,08% | 657.170,00 |
| 20.03.2024 | 9,12 | 9,95 | 8,92 | 9,84 | 6,61% | 846.172,00 |
| 19.03.2024 | 8,71 | 9,31 | 8,59 | 9,23 | 8,21% | 574.302,00 |
| 18.03.2024 | 8,37 | 8,84 | 8,30 | 8,53 | 3,90% | 492.228,00 |
| 15.03.2024 | 7,77 | 8,21 | 7,77 | 8,21 | 4,45% | 776.224,00 |
| 14.03.2024 | 8,46 | 8,47 | 7,76 | 7,86 | -6,65% | 573.848,00 |