234,132$
1,46%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 232,62 | 237,45 | 232,10 | 234,23 | 1,50% | 248.847,00 |
| 25.07.2024 | 227,89 | 233,99 | 227,79 | 230,76 | 1,61% | 368.466,00 |
| 24.07.2024 | 229,85 | 230,13 | 226,25 | 227,10 | -1,78% | 382.622,00 |
| 23.07.2024 | 226,00 | 232,48 | 225,96 | 231,22 | 2,42% | 478.435,00 |
| 22.07.2024 | 222,56 | 225,99 | 222,20 | 225,76 | 1,78% | 470.758,00 |
| 19.07.2024 | 224,89 | 225,91 | 221,47 | 221,81 | -0,98% | 343.995,00 |
| 18.07.2024 | 226,69 | 229,53 | 223,26 | 224,01 | -1,30% | 346.808,00 |
| 17.07.2024 | 230,14 | 231,86 | 226,65 | 226,97 | -1,66% | 312.853,00 |
| 16.07.2024 | 226,00 | 231,16 | 225,78 | 230,80 | 2,50% | 473.714,00 |
| 15.07.2024 | 227,63 | 227,89 | 222,95 | 225,17 | -0,51% | 605.414,00 |
| 12.07.2024 | 227,75 | 227,75 | 225,60 | 226,32 | 0,22% | 300.155,00 |
| 11.07.2024 | 226,10 | 227,07 | 224,89 | 225,82 | -0,03% | 531.832,00 |
| 10.07.2024 | 226,00 | 227,16 | 225,25 | 225,89 | 0,44% | 438.555,00 |
| 09.07.2024 | 227,95 | 227,95 | 224,86 | 224,89 | -1,45% | 345.452,00 |
| 08.07.2024 | 227,91 | 230,88 | 227,91 | 228,19 | 0,41% | 290.481,00 |
| 05.07.2024 | 228,33 | 228,47 | 225,49 | 227,26 | -0,34% | 210.446,00 |
| 03.07.2024 | 224,22 | 228,32 | 224,22 | 228,03 | 1,74% | 304.558,00 |
| 02.07.2024 | 221,39 | 224,25 | 221,39 | 224,13 | 1,60% | 277.517,00 |
| 01.07.2024 | 225,72 | 226,35 | 219,89 | 220,59 | -1,35% | 376.296,00 |
| 28.06.2024 | 227,20 | 229,38 | 222,94 | 223,61 | -1,40% | 737.516,00 |
| 27.06.2024 | 225,67 | 228,23 | 224,42 | 226,78 | 0,66% | 495.522,00 |
| 26.06.2024 | 227,77 | 227,77 | 225,01 | 225,30 | -1,59% | 446.468,00 |
| 25.06.2024 | 228,16 | 230,72 | 226,73 | 228,95 | 0,66% | 495.335,00 |
| 24.06.2024 | 228,86 | 230,94 | 227,10 | 227,45 | 0,08% | 418.020,00 |
| 21.06.2024 | 226,46 | 228,99 | 224,81 | 227,26 | 0,35% | 503.402,00 |
| 20.06.2024 | 228,85 | 232,02 | 226,08 | 226,46 | -1,01% | 312.334,00 |
| 18.06.2024 | 228,00 | 228,97 | 226,16 | 228,78 | 0,36% | 394.266,00 |
| 17.06.2024 | 224,19 | 229,01 | 223,44 | 227,96 | 1,24% | 233.722,00 |
| 14.06.2024 | 227,35 | 227,85 | 224,33 | 225,17 | -0,79% | 275.793,00 |
| 13.06.2024 | 225,14 | 227,39 | 223,57 | 226,96 | 0,65% | 309.063,00 |
| 12.06.2024 | 224,21 | 225,93 | 221,69 | 225,50 | 0,79% | 348.004,00 |
| 11.06.2024 | 223,77 | 225,00 | 221,37 | 223,73 | -0,44% | 327.565,00 |
| 10.06.2024 | 222,03 | 226,04 | 221,13 | 224,71 | 0,98% | 478.420,00 |
| 07.06.2024 | 225,20 | 226,39 | 222,47 | 222,52 | -1,08% | 315.594,00 |
| 06.06.2024 | 227,84 | 229,30 | 224,64 | 224,96 | -1,19% | 288.108,00 |
| 05.06.2024 | 228,15 | 229,27 | 225,98 | 227,66 | -0,41% | 433.426,00 |
| 04.06.2024 | 225,01 | 228,78 | 222,79 | 228,60 | 2,75% | 706.863,00 |
| 03.06.2024 | 222,81 | 224,00 | 220,86 | 222,48 | 0,32% | 587.597,00 |
| 31.05.2024 | 215,28 | 221,93 | 215,28 | 221,77 | 3,10% | 1.105.085,00 |
| 30.05.2024 | 214,00 | 215,94 | 212,37 | 215,11 | 0,96% | 327.305,00 |
| 29.05.2024 | 214,00 | 225,61 | 212,06 | 213,06 | 0,48% | 897.917,00 |
| 28.05.2024 | 217,77 | 218,22 | 211,92 | 212,05 | -2,42% | 530.162,00 |
| 24.05.2024 | 217,14 | 217,71 | 215,10 | 217,31 | 0,67% | 292.101,00 |
| 23.05.2024 | 216,87 | 219,35 | 215,16 | 215,86 | 0,06% | 448.884,00 |
| 22.05.2024 | 215,77 | 216,00 | 214,10 | 215,73 | -0,20% | 262.884,00 |
| 21.05.2024 | 214,91 | 216,63 | 213,80 | 216,16 | 0,54% | 259.809,00 |
| 20.05.2024 | 216,00 | 217,22 | 214,52 | 215,00 | -0,25% | 344.969,00 |
| 17.05.2024 | 215,00 | 216,16 | 213,95 | 215,54 | 0,48% | 224.099,00 |
| 16.05.2024 | 212,26 | 215,37 | 212,24 | 214,51 | 1,22% | 248.828,00 |
| 15.05.2024 | 210,14 | 212,62 | 209,77 | 211,93 | 0,88% | 247.035,00 |
| 14.05.2024 | 208,79 | 210,20 | 208,44 | 210,08 | 0,09% | 338.562,00 |
| 13.05.2024 | 215,36 | 215,36 | 209,89 | 209,90 | -2,57% | 308.759,00 |
| 10.05.2024 | 213,71 | 216,86 | 213,66 | 215,44 | 1,22% | 302.264,00 |
| 09.05.2024 | 210,10 | 213,11 | 209,90 | 212,84 | 1,60% | 292.359,00 |
| 08.05.2024 | 208,49 | 210,20 | 208,04 | 209,48 | 0,51% | 287.918,00 |
| 07.05.2024 | 212,67 | 212,67 | 207,82 | 208,42 | -1,99% | 497.560,00 |
| 06.05.2024 | 212,85 | 213,63 | 211,12 | 212,66 | 0,62% | 590.499,00 |
| 03.05.2024 | 212,06 | 212,45 | 209,15 | 211,36 | 0,63% | 287.137,00 |
| 02.05.2024 | 209,80 | 210,77 | 207,50 | 210,04 | 0,95% | 278.450,00 |
| 01.05.2024 | 206,62 | 209,07 | 206,62 | 208,07 | 0,32% | 293.600,00 |
| 30.04.2024 | 206,80 | 207,94 | 205,82 | 207,40 | -0,08% | 398.714,00 |
| 29.04.2024 | 206,51 | 208,25 | 206,38 | 207,57 | 0,54% | 326.729,00 |
| 26.04.2024 | 207,19 | 209,65 | 206,44 | 206,46 | -0,17% | 298.597,00 |
| 25.04.2024 | 203,76 | 206,92 | 201,81 | 206,82 | 1,01% | 211.897,00 |
| 24.04.2024 | 204,94 | 206,38 | 202,37 | 204,75 | -0,03% | 287.536,00 |
| 23.04.2024 | 200,20 | 206,34 | 199,94 | 204,82 | 2,71% | 441.275,00 |
| 22.04.2024 | 198,12 | 200,33 | 197,98 | 199,41 | 1,17% | 297.538,00 |
| 19.04.2024 | 197,15 | 199,27 | 196,38 | 197,10 | 0,22% | 332.291,00 |
| 18.04.2024 | 197,50 | 200,25 | 196,64 | 196,66 | -0,45% | 342.611,00 |
| 17.04.2024 | 199,57 | 199,84 | 195,31 | 197,55 | -0,40% | 484.904,00 |
| 16.04.2024 | 193,67 | 199,43 | 193,66 | 198,34 | 2,38% | 531.011,00 |
| 15.04.2024 | 194,73 | 198,19 | 192,88 | 193,73 | 1,03% | 393.343,00 |
| 12.04.2024 | 192,38 | 195,31 | 191,07 | 191,76 | -1,05% | 461.918,00 |
| 11.04.2024 | 190,57 | 194,83 | 189,13 | 193,79 | 1,60% | 402.128,00 |
| 10.04.2024 | 185,73 | 190,95 | 185,29 | 190,73 | 1,58% | 395.649,00 |
| 09.04.2024 | 187,74 | 188,11 | 185,03 | 187,76 | -0,22% | 326.078,00 |
| 08.04.2024 | 189,35 | 190,43 | 187,97 | 188,18 | -0,50% | 263.425,00 |
| 05.04.2024 | 188,67 | 189,62 | 188,18 | 189,13 | 0,65% | 173.910,00 |
| 04.04.2024 | 189,33 | 190,45 | 186,66 | 187,90 | -0,03% | 206.077,00 |
| 03.04.2024 | 187,20 | 189,28 | 186,99 | 187,95 | 0,14% | 261.064,00 |
| 02.04.2024 | 187,25 | 187,91 | 185,43 | 187,69 | -0,30% | 271.299,00 |
| 01.04.2024 | 191,69 | 191,69 | 186,81 | 188,26 | -1,43% | 331.824,00 |
| 28.03.2024 | 194,43 | 195,99 | 190,72 | 191,00 | -1,76% | 431.653,00 |
| 27.03.2024 | 192,17 | 194,50 | 190,88 | 194,43 | 2,07% | 329.742,00 |
| 26.03.2024 | 190,98 | 191,45 | 189,99 | 190,48 | 0,03% | 198.705,00 |
| 25.03.2024 | 194,40 | 194,50 | 190,29 | 190,43 | -1,53% | 207.153,00 |
| 22.03.2024 | 191,93 | 193,65 | 190,64 | 193,38 | 1,12% | 265.608,00 |
| 21.03.2024 | 192,87 | 193,50 | 190,89 | 191,23 | -0,54% | 220.364,00 |
| 20.03.2024 | 191,04 | 192,82 | 190,64 | 192,27 | 0,86% | 228.151,00 |
| 19.03.2024 | 188,67 | 191,11 | 187,85 | 190,64 | 1,39% | 373.549,00 |
| 18.03.2024 | 187,57 | 189,72 | 187,29 | 188,02 | 0,44% | 273.977,00 |
| 15.03.2024 | 185,07 | 187,87 | 185,07 | 187,19 | 0,45% | 384.461,00 |
| 14.03.2024 | 187,50 | 188,83 | 185,12 | 186,35 | -0,77% | 295.697,00 |
| 13.03.2024 | 184,51 | 188,27 | 184,46 | 187,79 | 1,71% | 394.612,00 |
| 12.03.2024 | 183,55 | 185,42 | 182,47 | 184,63 | 0,74% | 923.959,00 |
| 11.03.2024 | 185,94 | 186,38 | 182,95 | 183,28 | -1,70% | 516.210,00 |
| 08.03.2024 | 188,26 | 188,85 | 185,19 | 186,45 | -1,04% | 324.702,00 |
| 07.03.2024 | 190,69 | 191,29 | 188,32 | 188,40 | -0,52% | 224.089,00 |
| 06.03.2024 | 189,67 | 190,66 | 188,86 | 189,38 | 0,25% | 294.260,00 |
| 05.03.2024 | 194,51 | 194,83 | 188,81 | 188,91 | -2,70% | 339.263,00 |