178,198$
1,31%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 175,12 | 178,33 | 174,75 | 178,31 | 1,37% | 421.638,00 |
| 01.12.2023 | 171,83 | 175,92 | 171,83 | 175,90 | 2,85% | 492.648,00 |
| 30.11.2023 | 169,16 | 171,09 | 169,08 | 171,03 | 1,34% | 440.389,00 |
| 29.11.2023 | 171,01 | 171,01 | 167,56 | 168,77 | -1,00% | 404.137,00 |
| 28.11.2023 | 174,90 | 174,90 | 170,09 | 170,48 | -2,38% | 350.021,00 |
| 27.11.2023 | 173,34 | 175,25 | 172,93 | 174,63 | 0,42% | 453.556,00 |
| 24.11.2023 | 174,03 | 174,60 | 173,07 | 173,90 | 0,19% | 84.134,00 |
| 22.11.2023 | 171,31 | 174,05 | 171,31 | 173,57 | 1,29% | 369.367,00 |
| 21.11.2023 | 170,36 | 171,74 | 169,50 | 171,36 | 0,42% | 175.869,00 |
| 20.11.2023 | 170,34 | 171,36 | 169,95 | 170,65 | 0,40% | 210.221,00 |
| 17.11.2023 | 170,50 | 170,87 | 169,57 | 169,97 | 0,00% | 198.017,00 |
| 16.11.2023 | 169,51 | 170,25 | 168,33 | 169,97 | -0,06% | 287.620,00 |
| 15.11.2023 | 171,38 | 172,34 | 170,00 | 170,07 | -0,28% | 518.965,00 |
| 14.11.2023 | 168,13 | 170,68 | 167,80 | 170,54 | 2,18% | 329.774,00 |
| 13.11.2023 | 165,25 | 167,27 | 163,90 | 166,90 | 0,95% | 356.743,00 |
| 10.11.2023 | 163,13 | 165,41 | 162,12 | 165,33 | 1,73% | 228.912,00 |
| 09.11.2023 | 160,98 | 163,97 | 160,98 | 162,52 | 1,28% | 345.596,00 |
| 08.11.2023 | 162,07 | 162,11 | 160,05 | 160,47 | -0,99% | 214.846,00 |
| 07.11.2023 | 162,60 | 163,16 | 161,83 | 162,07 | -0,39% | 149.883,00 |
| 06.11.2023 | 162,00 | 162,86 | 160,44 | 162,71 | 0,44% | 208.876,00 |
| 03.11.2023 | 162,41 | 163,52 | 161,77 | 162,00 | 0,53% | 246.914,00 |
| 02.11.2023 | 159,79 | 162,27 | 159,79 | 161,15 | 1,82% | 322.392,00 |
| 01.11.2023 | 158,86 | 158,86 | 157,11 | 158,27 | -0,09% | 408.763,00 |
| 31.10.2023 | 156,54 | 158,86 | 156,47 | 158,41 | 0,98% | 297.169,00 |
| 30.10.2023 | 158,35 | 159,54 | 155,42 | 156,87 | -0,30% | 262.435,00 |
| 27.10.2023 | 159,08 | 159,27 | 156,41 | 157,34 | -1,20% | 206.893,00 |
| 26.10.2023 | 160,72 | 161,64 | 159,20 | 159,25 | -0,75% | 238.099,00 |
| 25.10.2023 | 158,16 | 161,15 | 158,16 | 160,45 | 1,83% | 351.079,00 |
| 24.10.2023 | 158,43 | 159,00 | 157,17 | 157,56 | 0,25% | 205.179,00 |
| 23.10.2023 | 158,09 | 158,64 | 156,89 | 157,16 | -0,68% | 186.771,00 |
| 20.10.2023 | 160,11 | 160,97 | 158,20 | 158,24 | -1,62% | 217.577,00 |
| 19.10.2023 | 163,44 | 164,12 | 160,75 | 160,84 | -1,77% | 198.269,00 |
| 18.10.2023 | 166,08 | 166,40 | 163,72 | 163,73 | -1,37% | 223.526,00 |
| 17.10.2023 | 165,11 | 168,81 | 165,11 | 166,00 | -0,17% | 342.412,00 |
| 16.10.2023 | 165,82 | 166,90 | 164,77 | 166,28 | 0,79% | 195.001,00 |
| 13.10.2023 | 166,28 | 166,47 | 164,38 | 164,98 | -0,29% | 183.527,00 |
| 12.10.2023 | 168,58 | 168,99 | 163,65 | 165,46 | -1,88% | 246.517,00 |
| 11.10.2023 | 167,86 | 168,83 | 167,64 | 168,63 | 0,86% | 196.038,00 |
| 10.10.2023 | 166,14 | 168,04 | 165,38 | 167,19 | 1,19% | 306.867,00 |
| 09.10.2023 | 162,87 | 165,82 | 161,48 | 165,23 | 3,02% | 445.658,00 |
| 06.10.2023 | 159,74 | 161,28 | 158,51 | 160,38 | 0,02% | 463.850,00 |
| 05.10.2023 | 160,57 | 161,25 | 159,66 | 160,34 | -0,11% | 389.658,00 |
| 04.10.2023 | 159,02 | 160,99 | 158,37 | 160,52 | 1,11% | 400.420,00 |
| 03.10.2023 | 160,50 | 161,70 | 157,78 | 158,75 | -1,41% | 242.965,00 |
| 02.10.2023 | 161,54 | 162,84 | 160,56 | 161,02 | -0,56% | 345.474,00 |
| 29.09.2023 | 161,90 | 163,26 | 160,75 | 161,93 | 0,58% | 436.396,00 |
| 28.09.2023 | 161,55 | 163,05 | 160,33 | 160,99 | 0,47% | 360.578,00 |
| 27.09.2023 | 158,94 | 160,90 | 158,78 | 160,24 | 1,80% | 364.833,00 |
| 26.09.2023 | 159,10 | 159,69 | 157,25 | 157,41 | -1,31% | 284.357,00 |
| 25.09.2023 | 158,76 | 159,85 | 158,07 | 159,50 | -0,11% | 294.971,00 |
| 22.09.2023 | 160,68 | 161,99 | 159,48 | 159,67 | -0,72% | 259.642,00 |
| 21.09.2023 | 165,69 | 165,69 | 160,68 | 160,82 | -2,97% | 265.741,00 |
| 20.09.2023 | 167,04 | 167,71 | 165,56 | 165,74 | -0,35% | 237.680,00 |
| 19.09.2023 | 168,25 | 168,58 | 165,17 | 166,32 | -1,04% | 440.372,00 |
| 18.09.2023 | 164,46 | 168,12 | 164,27 | 168,06 | 2,13% | 511.523,00 |
| 15.09.2023 | 165,29 | 165,92 | 163,64 | 164,56 | -0,60% | 488.224,00 |
| 14.09.2023 | 163,80 | 165,82 | 163,34 | 165,56 | 1,08% | 313.573,00 |
| 13.09.2023 | 164,00 | 164,99 | 162,55 | 163,79 | -0,47% | 320.481,00 |
| 12.09.2023 | 163,01 | 165,32 | 162,59 | 164,56 | 0,82% | 514.564,00 |
| 11.09.2023 | 164,69 | 165,30 | 162,46 | 163,22 | -0,72% | 284.668,00 |
| 08.09.2023 | 166,54 | 166,57 | 163,67 | 164,41 | -1,45% | 229.636,00 |
| 07.09.2023 | 166,30 | 168,01 | 165,20 | 166,83 | 0,46% | 300.286,00 |
| 06.09.2023 | 167,16 | 168,71 | 165,75 | 166,07 | -0,57% | 243.087,00 |
| 05.09.2023 | 169,08 | 170,30 | 167,02 | 167,03 | -1,38% | 307.708,00 |
| 01.09.2023 | 170,03 | 171,09 | 167,58 | 169,36 | 0,39% | 387.812,00 |
| 31.08.2023 | 169,31 | 170,01 | 167,56 | 168,71 | -0,11% | 693.689,00 |
| 30.08.2023 | 166,92 | 172,28 | 166,00 | 168,89 | 2,04% | 738.106,00 |
| 29.08.2023 | 160,96 | 167,78 | 156,21 | 165,51 | -1,39% | 1.371.168,00 |
| 28.08.2023 | 166,65 | 168,88 | 166,55 | 167,85 | 0,88% | 621.234,00 |
| 25.08.2023 | 165,51 | 167,23 | 164,40 | 166,39 | 0,77% | 377.725,00 |
| 24.08.2023 | 165,45 | 167,87 | 165,05 | 165,12 | -0,20% | 453.065,00 |
| 23.08.2023 | 166,51 | 167,25 | 165,05 | 165,45 | -0,34% | 396.395,00 |
| 22.08.2023 | 165,06 | 166,48 | 164,46 | 166,01 | 0,63% | 293.070,00 |
| 21.08.2023 | 164,65 | 165,50 | 164,01 | 164,97 | 0,38% | 224.571,00 |
| 18.08.2023 | 162,99 | 165,46 | 162,71 | 164,35 | 0,15% | 317.197,00 |
| 17.08.2023 | 168,54 | 168,54 | 164,07 | 164,10 | -2,49% | 285.169,00 |
| 16.08.2023 | 167,37 | 169,71 | 167,37 | 168,29 | 0,30% | 236.492,00 |
| 15.08.2023 | 169,87 | 169,87 | 167,75 | 167,79 | -1,64% | 203.141,00 |
| 14.08.2023 | 170,55 | 171,52 | 170,14 | 170,58 | -0,04% | 151.099,00 |
| 11.08.2023 | 171,25 | 171,86 | 170,23 | 170,65 | -0,41% | 214.076,00 |
| 10.08.2023 | 173,30 | 174,42 | 170,72 | 171,35 | -1,19% | 308.436,00 |
| 09.08.2023 | 176,94 | 176,94 | 173,34 | 173,42 | -1,52% | 302.639,00 |
| 08.08.2023 | 178,24 | 179,48 | 176,03 | 176,10 | -1,03% | 310.992,00 |
| 07.08.2023 | 176,51 | 178,66 | 176,49 | 177,94 | 0,99% | 243.401,00 |
| 04.08.2023 | 175,86 | 178,09 | 174,74 | 176,19 | 0,73% | 310.049,00 |
| 03.08.2023 | 173,31 | 175,14 | 172,79 | 174,91 | 0,34% | 254.543,00 |
| 02.08.2023 | 174,47 | 175,91 | 173,78 | 174,31 | -0,55% | 326.800,00 |
| 01.08.2023 | 174,95 | 176,44 | 174,71 | 175,28 | -0,40% | 278.373,00 |
| 31.07.2023 | 174,60 | 176,24 | 173,81 | 175,98 | 0,99% | 237.467,00 |
| 28.07.2023 | 176,69 | 177,29 | 173,66 | 174,25 | -1,31% | 382.020,00 |
| 27.07.2023 | 179,47 | 179,47 | 175,70 | 176,56 | -1,34% | 207.092,00 |
| 26.07.2023 | 180,53 | 182,18 | 178,91 | 178,95 | -0,74% | 322.696,00 |
| 25.07.2023 | 176,15 | 180,60 | 175,00 | 180,29 | 1,43% | 301.383,00 |
| 24.07.2023 | 177,45 | 178,60 | 177,14 | 177,74 | 0,16% | 316.780,00 |
| 21.07.2023 | 177,58 | 178,21 | 176,64 | 177,45 | 0,19% | 241.726,00 |
| 20.07.2023 | 174,99 | 177,19 | 174,78 | 177,12 | 1,78% | 310.366,00 |
| 19.07.2023 | 175,08 | 175,68 | 173,10 | 174,02 | -0,45% | 169.067,00 |
| 18.07.2023 | 173,22 | 175,11 | 172,25 | 174,81 | 0,80% | 259.359,00 |
| 17.07.2023 | 170,51 | 173,65 | 170,51 | 173,42 | 1,72% | 317.159,00 |
| 14.07.2023 | 174,09 | 174,09 | 170,44 | 170,49 | -2,05% | 344.711,00 |