29,927$
0,29%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 29,39 | 30,13 | 28,63 | 29,97 | 0,44% | 745.615,00 |
| 29.07.2026 | 29,44 | 30,15 | 29,31 | 29,84 | -0,17% | 249.594,00 |
| 28.07.2026 | 28,92 | 29,94 | 28,92 | 29,89 | 4,73% | 329.423,00 |
| 27.07.2026 | 27,86 | 28,77 | 27,86 | 28,54 | 2,59% | 247.500,00 |
| 24.07.2026 | 26,43 | 28,00 | 26,43 | 27,82 | 5,86% | 230.758,00 |
| 23.07.2026 | 26,29 | 26,47 | 25,70 | 26,28 | 0,19% | 241.649,00 |
| 22.07.2026 | 26,72 | 26,72 | 26,05 | 26,23 | -2,74% | 191.557,00 |
| 21.07.2026 | 27,02 | 27,69 | 26,68 | 26,97 | -1,68% | 219.472,00 |
| 20.07.2026 | 26,80 | 27,90 | 26,80 | 27,43 | 1,44% | 258.182,00 |
| 17.07.2026 | 26,94 | 27,36 | 26,82 | 27,04 | 1,81% | 218.740,00 |
| 16.07.2026 | 26,17 | 26,99 | 26,17 | 26,56 | 1,18% | 214.492,00 |
| 15.07.2026 | 27,73 | 27,73 | 25,86 | 26,25 | -4,55% | 320.802,00 |
| 14.07.2026 | 27,96 | 28,42 | 27,50 | 27,50 | -3,13% | 237.547,00 |
| 13.07.2026 | 28,29 | 28,48 | 27,72 | 28,39 | 1,18% | 268.621,00 |
| 10.07.2026 | 27,39 | 28,11 | 27,04 | 28,06 | 3,47% | 205.775,00 |
| 09.07.2026 | 27,31 | 27,31 | 26,80 | 27,12 | -0,48% | 218.293,00 |
| 08.07.2026 | 27,13 | 27,45 | 26,81 | 27,25 | 0,18% | 206.274,00 |
| 07.07.2026 | 27,83 | 27,98 | 26,92 | 27,20 | -0,84% | 244.799,00 |
| 06.07.2026 | 27,12 | 27,50 | 26,88 | 27,43 | 1,14% | 267.479,00 |
| 02.07.2026 | 27,00 | 27,81 | 26,65 | 27,12 | 1,16% | 397.400,00 |
| 01.07.2026 | 26,44 | 27,04 | 26,25 | 26,81 | 2,80% | 459.663,00 |
| 30.06.2026 | 26,30 | 26,40 | 25,58 | 26,08 | -0,84% | 466.888,00 |
| 29.06.2026 | 25,74 | 26,46 | 25,24 | 26,30 | 1,70% | 451.268,00 |
| 26.06.2026 | 24,52 | 25,88 | 24,52 | 25,86 | 6,29% | 1.409.898,00 |
| 25.06.2026 | 24,97 | 25,65 | 23,97 | 24,33 | -4,74% | 488.715,00 |
| 24.06.2026 | 24,89 | 25,71 | 24,28 | 25,54 | 2,36% | 581.960,00 |
| 23.06.2026 | 24,15 | 25,04 | 24,01 | 24,95 | 4,88% | 401.876,00 |
| 22.06.2026 | 23,27 | 24,79 | 23,04 | 23,79 | 2,40% | 560.457,00 |
| 19.06.2026 | 23,25 | 23,27 | 23,22 | 23,23 | -0,16% | - |
| 18.06.2026 | 23,28 | 23,60 | 23,07 | 23,27 | 0,43% | 648.650,00 |
| 17.06.2026 | 22,82 | 23,32 | 22,82 | 23,17 | 0,43% | 324.129,00 |
| 16.06.2026 | 22,57 | 23,11 | 22,57 | 23,07 | 3,45% | 385.968,00 |
| 15.06.2026 | 22,33 | 22,72 | 22,13 | 22,30 | -0,67% | 381.459,00 |
| 12.06.2026 | 22,47 | 22,61 | 22,11 | 22,45 | 0,58% | 248.188,00 |
| 11.06.2026 | 22,32 | 22,76 | 22,24 | 22,32 | 0,54% | 341.425,00 |
| 10.06.2026 | 21,85 | 22,62 | 21,85 | 22,20 | 2,68% | 366.311,00 |
| 09.06.2026 | 21,75 | 22,21 | 21,54 | 21,62 | 0,42% | 360.233,00 |
| 08.06.2026 | 21,83 | 22,23 | 21,53 | 21,53 | -2,84% | 311.867,00 |
| 05.06.2026 | 21,51 | 22,23 | 21,51 | 22,16 | 4,43% | 566.774,00 |
| 04.06.2026 | 20,93 | 21,85 | 20,79 | 21,22 | 1,63% | 722.137,00 |
| 03.06.2026 | 20,83 | 21,11 | 20,48 | 20,88 | -1,51% | 637.759,00 |
| 02.06.2026 | 21,34 | 21,63 | 20,96 | 21,20 | -0,84% | 700.506,00 |
| 01.06.2026 | 21,88 | 22,29 | 21,37 | 21,38 | -1,38% | 560.739,00 |
| 29.05.2026 | 21,99 | 22,17 | 21,45 | 21,68 | -1,45% | 482.379,00 |
| 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 |