65,250€
3,57%
Echtzeit-Aktienkurs Heartland Financial USA
Bid:
Ask:
Aktienkurse zur Heartland Financial USA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 63,50 | 65,25 | 60,50 | 64,75 | 2,78% | - |
21.11.2024 | 60,50 | 63,00 | 60,50 | 63,00 | 3,28% | - |
20.11.2024 | 60,50 | 61,00 | 60,50 | 61,00 | 0,00% | - |
19.11.2024 | 60,50 | 61,00 | 60,50 | 61,00 | 0,00% | - |
18.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | - |
15.11.2024 | 61,50 | 62,00 | 61,50 | 62,00 | -0,80% | - |
14.11.2024 | 62,00 | 62,50 | 62,00 | 62,50 | 0,00% | - |
13.11.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | - |
12.11.2024 | 63,50 | 63,50 | 63,00 | 63,00 | 3,28% | - |
11.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | - |
08.11.2024 | 60,50 | 62,00 | 60,50 | 62,00 | 1,64% | - |
07.11.2024 | 62,50 | 62,50 | 61,00 | 61,00 | 10,91% | - |
06.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 3,77% | - |
05.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
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% | - |