55,250€
3,27%
Echtzeit-Aktienkurs Heartland Financial USA
Bid:
Ask:
Aktienkurse zur Heartland Financial USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 53,75 | 55,25 | 53,00 | 54,75 | 2,34% | - |
| 04.11.2024 | 53,00 | 53,50 | 53,00 | 53,50 | -0,93% | - |
| 01.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 31.10.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 30.10.2024 | 52,50 | 55,50 | 52,50 | 55,50 | 4,72% | - |
| 29.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 28.10.2024 | 51,50 | 53,50 | 51,50 | 53,50 | 2,88% | - |
| 25.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 24.10.2024 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | - |
| 23.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 22.10.2024 | 52,50 | 53,50 | 52,50 | 53,50 | 0,00% | - |
| 21.10.2024 | 54,00 | 54,00 | 53,50 | 53,50 | -2,73% | - |
| 18.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 17.10.2024 | 55,00 | 56,00 | 55,00 | 56,00 | 0,90% | - |
| 16.10.2024 | 54,00 | 55,50 | 54,00 | 55,50 | 0,91% | - |
| 15.10.2024 | 53,50 | 55,00 | 53,50 | 55,00 | 1,85% | - |
| 14.10.2024 | 53,50 | 54,00 | 53,50 | 54,00 | 4,85% | - |
| 11.10.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 10.10.2024 | 51,00 | 52,00 | 51,00 | 52,00 | 0,97% | - |
| 09.10.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 0,98% | - |
| 08.10.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 0,00% | - |
| 07.10.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 4,51% | - |
| 04.10.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 03.10.2024 | 48,80 | 49,20 | 48,80 | 49,20 | 0,41% | - |
| 02.10.2024 | 48,40 | 49,00 | 48,40 | 49,00 | -2,00% | - |
| 01.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
| 30.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | - |
| 27.09.2024 | 49,40 | 49,80 | 49,40 | 49,80 | 0,40% | - |
| 26.09.2024 | 49,00 | 49,60 | 49,00 | 49,60 | -0,40% | - |
| 25.09.2024 | 49,40 | 49,80 | 49,40 | 49,80 | -0,40% | - |
| 24.09.2024 | 51,00 | 51,00 | 50,00 | 50,00 | -1,96% | - |
| 23.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 20.09.2024 | 52,00 | 52,00 | 51,50 | 51,50 | 1,98% | - |
| 19.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 18.09.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 17.09.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 0,00% | - |
| 16.09.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 0,00% | - |
| 13.09.2024 | 48,60 | 50,50 | 48,60 | 50,50 | 4,77% | - |
| 12.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 11.09.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 10.09.2024 | 48,40 | 48,80 | 48,40 | 48,80 | 2,52% | - |
| 09.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 06.09.2024 | 48,20 | 48,20 | 48,00 | 48,00 | -1,64% | - |
| 05.09.2024 | 48,60 | 48,80 | 48,60 | 48,80 | -0,41% | - |
| 04.09.2024 | 49,60 | 49,60 | 49,00 | 49,00 | -2,00% | - |
| 03.09.2024 | 49,60 | 50,00 | 49,60 | 50,00 | 0,81% | - |
| 02.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 30.08.2024 | 49,00 | 49,80 | 49,00 | 49,80 | 0,40% | - |
| 29.08.2024 | 48,80 | 49,60 | 48,80 | 49,60 | 0,40% | - |
| 28.08.2024 | 48,40 | 49,40 | 48,40 | 49,40 | 1,23% | - |
| 27.08.2024 | 48,40 | 48,80 | 48,40 | 48,80 | -0,81% | - |
| 26.08.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 23.08.2024 | 46,60 | 49,40 | 46,60 | 49,40 | 4,66% | - |
| 22.08.2024 | 46,60 | 47,20 | 46,60 | 47,20 | 1,29% | - |
| 21.08.2024 | 46,20 | 46,60 | 46,20 | 46,60 | 0,00% | - |
| 20.08.2024 | 47,20 | 47,20 | 46,60 | 46,60 | -1,69% | - |
| 19.08.2024 | 46,60 | 47,40 | 46,60 | 47,40 | 0,85% | - |
| 16.08.2024 | 46,20 | 47,00 | 46,20 | 47,00 | 4,91% | - |
| 15.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 14.08.2024 | 45,40 | 45,40 | 45,00 | 45,00 | 0,00% | - |
| 13.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 12.08.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 0,00% | - |
| 09.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 4,11% | - |
| 08.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 07.08.2024 | 44,20 | 44,80 | 44,20 | 44,80 | 0,45% | - |
| 06.08.2024 | 43,40 | 44,60 | 43,40 | 44,60 | -0,45% | - |
| 05.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -5,88% | - |
| 02.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 01.08.2024 | 49,60 | 49,60 | 48,20 | 48,20 | -4,55% | - |
| 31.07.2024 | 48,40 | 50,50 | 48,40 | 50,50 | 3,48% | - |
| 30.07.2024 | 47,80 | 48,80 | 47,80 | 48,80 | 0,83% | - |
| 29.07.2024 | 48,60 | 48,60 | 48,40 | 48,40 | 0,41% | - |
| 26.07.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 25.07.2024 | 46,80 | 48,80 | 46,80 | 48,80 | 2,52% | - |
| 24.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 23.07.2024 | 46,80 | 48,20 | 46,80 | 48,20 | 5,24% | - |
| 22.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 19.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 18.07.2024 | 46,60 | 46,60 | 46,40 | 46,40 | -1,69% | - |
| 17.07.2024 | 47,00 | 47,20 | 47,00 | 47,20 | 0,00% | - |
| 16.07.2024 | 44,80 | 47,20 | 44,80 | 47,20 | 8,76% | - |
| 15.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 12.07.2024 | 43,00 | 44,00 | 43,00 | 44,00 | 1,38% | - |
| 11.07.2024 | 41,80 | 43,40 | 41,80 | 43,40 | 3,33% | - |
| 10.07.2024 | 40,60 | 42,00 | 40,60 | 42,00 | 2,94% | - |
| 09.07.2024 | 39,40 | 40,80 | 39,40 | 40,80 | 3,55% | - |
| 08.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 05.07.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 04.07.2024 | 40,00 | 40,20 | 40,00 | 40,20 | -0,50% | - |
| 03.07.2024 | 40,80 | 40,80 | 40,40 | 40,40 | -1,46% | - |
| 02.07.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 0,99% | - |
| 01.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 28.06.2024 | 40,20 | 40,80 | 40,20 | 40,80 | 0,99% | - |
| 27.06.2024 | 39,80 | 40,40 | 39,80 | 40,40 | 1,00% | - |
| 26.06.2024 | 39,60 | 40,00 | 39,60 | 40,00 | 0,00% | - |
| 25.06.2024 | 40,20 | 40,20 | 40,00 | 40,00 | -1,96% | - |
| 24.06.2024 | 39,00 | 40,80 | 39,00 | 40,80 | 3,55% | - |
| 21.06.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 20.06.2024 | 39,20 | 39,60 | 39,20 | 39,60 | 0,00% | - |
| 19.06.2024 | 39,20 | 39,60 | 39,20 | 39,60 | 0,00% | - |