Echtzeit-Aktienkurs Heartland Financial USA
Bid:
Ask:
Aktienkurse zur Heartland Financial USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,54 | 48,36 | 46,18 | 46,89 | -0,88% | - |
| 25.02.2021 | 47,32 | 47,32 | 47,31 | 47,31 | -1,43% | - |
| 24.02.2021 | 46,88 | 48,00 | 46,83 | 47,99 | 3,20% | - |
| 23.02.2021 | 46,59 | 47,08 | 0,00 | 46,50 | -0,14% | - |
| 22.02.2021 | 46,12 | 47,06 | 46,01 | 46,57 | 1,33% | - |
| 19.02.2021 | 45,57 | 46,28 | 45,28 | 45,96 | 1,61% | - |
| 18.02.2021 | 45,87 | 46,15 | 44,25 | 45,23 | -0,79% | - |
| 17.02.2021 | 45,72 | 45,72 | 45,52 | 45,59 | -0,13% | - |
| 16.02.2021 | 46,05 | 46,83 | 45,51 | 45,65 | 0,72% | - |
| 12.02.2021 | 45,65 | 46,16 | 44,42 | 45,32 | -0,23% | - |
| 11.02.2021 | 45,84 | 45,95 | 44,59 | 45,43 | -0,70% | - |
| 10.02.2021 | 46,23 | 46,57 | 45,42 | 45,75 | -1,15% | - |
| 09.02.2021 | 45,28 | 46,94 | 45,08 | 46,28 | 1,71% | - |
| 08.02.2021 | 44,92 | 45,54 | 44,72 | 45,50 | 1,97% | - |
| 05.02.2021 | 44,51 | 44,91 | 44,30 | 44,62 | -0,97% | - |
| 04.02.2021 | 45,05 | 45,06 | 44,94 | 45,05 | 3,87% | - |
| 03.02.2021 | 43,53 | 44,18 | 42,79 | 43,37 | -1,26% | - |
| 02.02.2021 | 43,89 | 44,37 | 42,68 | 43,93 | 1,34% | - |
| 01.02.2021 | 42,91 | 43,70 | 0,00 | 43,35 | 1,43% | - |
| 29.01.2021 | 43,93 | 44,08 | 41,98 | 42,74 | -2,07% | - |
| 28.01.2021 | 43,00 | 44,70 | 42,76 | 43,64 | 2,91% | - |
| 27.01.2021 | 44,14 | 44,27 | 42,13 | 42,41 | -6,94% | - |
| 26.01.2021 | 45,60 | 45,93 | 44,91 | 45,57 | 0,34% | - |
| 25.01.2021 | 45,41 | 46,26 | 44,24 | 45,41 | -1,02% | - |
| 22.01.2021 | 44,48 | 46,01 | 44,37 | 45,88 | 3,03% | - |
| 21.01.2021 | 44,61 | 44,61 | 44,53 | 44,53 | -1,96% | - |
| 20.01.2021 | 44,91 | 46,05 | 44,91 | 45,42 | 0,44% | - |
| 19.01.2021 | 44,91 | 46,11 | 44,83 | 45,22 | 0,67% | - |
| 15.01.2021 | 44,35 | 45,51 | 44,11 | 44,92 | -0,89% | - |
| 14.01.2021 | 44,69 | 46,04 | 44,61 | 45,33 | 2,51% | - |
| 13.01.2021 | 43,75 | 44,90 | 43,23 | 44,22 | -1,32% | - |
| 12.01.2021 | 44,83 | 44,83 | 44,80 | 44,81 | 2,00% | - |
| 11.01.2021 | 43,65 | 44,03 | 43,39 | 43,93 | 0,60% | - |
| 08.01.2021 | 43,21 | 44,11 | 42,50 | 43,67 | -1,08% | - |
| 07.01.2021 | 44,17 | 44,52 | 43,10 | 44,14 | -0,61% | - |
| 06.01.2021 | 43,52 | 44,99 | 0,00 | 44,41 | 9,30% | - |
| 05.01.2021 | 40,61 | 41,48 | 40,18 | 40,63 | 0,42% | - |
| 04.01.2021 | 40,46 | 40,95 | 39,69 | 40,46 | 0,16% | - |
| 31.12.2020 | 40,56 | 40,78 | 40,22 | 40,40 | 0,10% | - |
| 30.12.2020 | 40,31 | 40,68 | 40,07 | 40,36 | 0,93% | - |
| 29.12.2020 | 40,72 | 40,74 | 39,25 | 39,99 | -5,09% | - |
| 28.12.2020 | 41,31 | 42,14 | 41,30 | 42,13 | 4,88% | - |
| 24.12.2020 | 40,26 | 41,59 | 39,38 | 40,17 | -1,82% | - |
| 23.12.2020 | 40,68 | 41,00 | 39,94 | 40,92 | 3,03% | - |
| 22.12.2020 | 39,77 | 39,87 | 39,33 | 39,71 | -1,43% | - |
| 21.12.2020 | 40,42 | 40,69 | 39,63 | 40,29 | -2,43% | - |
| 18.12.2020 | 41,92 | 42,02 | 40,84 | 41,29 | -0,96% | - |
| 17.12.2020 | 41,66 | 42,01 | 41,40 | 41,69 | -1,22% | - |
| 16.12.2020 | 42,35 | 42,45 | 41,42 | 42,21 | -7,99% | - |
| 15.12.2020 | 45,87 | 45,87 | 45,87 | 45,87 | 8,98% | - |
| 14.12.2020 | 42,86 | 42,88 | 41,93 | 42,09 | -0,25% | - |
| 11.12.2020 | 42,41 | 42,63 | 41,97 | 42,20 | -0,94% | - |
| 10.12.2020 | 42,23 | 42,80 | 41,90 | 42,60 | -0,01% | - |
| 09.12.2020 | 42,85 | 43,71 | 42,24 | 42,60 | -2,23% | - |
| 08.12.2020 | 41,83 | 46,08 | 41,03 | 43,57 | 3,89% | - |
| 07.12.2020 | 41,35 | 42,19 | 41,29 | 41,94 | 0,11% | - |
| 04.12.2020 | 41,07 | 42,00 | 40,99 | 41,90 | 2,97% | - |
| 03.12.2020 | 40,30 | 41,07 | 40,30 | 40,69 | 1,75% | - |
| 02.12.2020 | 41,33 | 41,33 | 39,98 | 39,99 | 0,18% | - |
| 01.12.2020 | 40,63 | 40,63 | 39,62 | 39,92 | 2,98% | - |
| 30.11.2020 | 39,82 | 40,38 | 38,76 | 38,76 | -4,27% | - |
| 27.11.2020 | 40,35 | 40,88 | 39,95 | 40,49 | -1,62% | - |
| 25.11.2020 | 41,04 | 42,08 | 0,00 | 41,16 | -2,42% | - |
| 24.11.2020 | 41,40 | 42,29 | 41,13 | 42,18 | 5,52% | - |
| 23.11.2020 | 39,80 | 40,38 | 39,72 | 39,97 | 1,45% | - |
| 20.11.2020 | 39,04 | 39,54 | 38,81 | 39,40 | -0,56% | - |
| 19.11.2020 | 39,36 | 39,64 | 39,35 | 39,62 | 0,18% | - |
| 18.11.2020 | 40,38 | 40,49 | 39,44 | 39,55 | -1,43% | - |
| 17.11.2020 | 39,41 | 40,65 | 39,38 | 40,13 | -0,21% | - |
| 16.11.2020 | 40,11 | 40,37 | 39,62 | 40,21 | 3,87% | - |
| 13.11.2020 | 38,24 | 39,00 | 37,98 | 38,71 | 3,45% | - |
| 12.11.2020 | 37,16 | 38,16 | 36,99 | 37,42 | -4,20% | - |
| 11.11.2020 | 38,23 | 39,06 | 38,23 | 39,06 | 0,36% | - |
| 10.11.2020 | 38,28 | 39,36 | 37,93 | 38,92 | 4,72% | - |
| 09.11.2020 | 37,43 | 38,96 | 36,84 | 37,17 | 13,93% | - |
| 06.11.2020 | 33,56 | 33,69 | 32,49 | 32,62 | -3,08% | - |
| 05.11.2020 | 33,15 | 34,37 | 32,95 | 33,66 | 4,76% | - |
| 04.11.2020 | 32,61 | 33,84 | 32,06 | 32,13 | -8,27% | - |
| 03.11.2020 | 34,80 | 35,21 | 0,00 | 35,02 | 4,77% | - |
| 02.11.2020 | 33,51 | 33,73 | 33,22 | 33,43 | 2,06% | - |
| 30.10.2020 | 32,93 | 33,29 | 32,55 | 32,75 | 0,40% | - |
| 29.10.2020 | 31,93 | 32,68 | 31,49 | 32,62 | 1,19% | - |
| 28.10.2020 | 33,08 | 33,08 | 32,19 | 32,24 | -2,85% | - |
| 27.10.2020 | 33,18 | 33,18 | 33,18 | 33,18 | -5,23% | - |
| 26.10.2020 | 34,79 | 35,01 | 34,55 | 35,01 | -0,68% | - |
| 23.10.2020 | 35,56 | 35,61 | 34,59 | 35,25 | 2,46% | - |
| 22.10.2020 | 34,19 | 35,01 | 34,14 | 34,41 | 3,40% | - |
| 21.10.2020 | 34,00 | 34,13 | 33,28 | 33,28 | 0,41% | - |
| 20.10.2020 | 33,85 | 34,06 | 33,14 | 33,14 | 1,94% | - |
| 19.10.2020 | 33,51 | 33,60 | 32,51 | 32,51 | -2,42% | - |
| 16.10.2020 | 32,71 | 33,53 | 32,57 | 33,32 | -1,20% | - |
| 15.10.2020 | 32,43 | 33,72 | 32,39 | 33,72 | 3,98% | - |
| 14.10.2020 | 33,58 | 33,58 | 32,43 | 32,43 | -2,80% | - |
| 13.10.2020 | 33,83 | 34,07 | 33,12 | 33,37 | -2,98% | - |
| 12.10.2020 | 33,61 | 34,57 | 33,61 | 34,39 | 2,06% | - |
| 09.10.2020 | 34,38 | 34,38 | 33,61 | 33,70 | -1,25% | - |
| 08.10.2020 | 34,01 | 34,39 | 33,64 | 34,12 | 1,37% | - |
| 07.10.2020 | 33,71 | 34,11 | 33,05 | 33,66 | 1,40% | - |
| 06.10.2020 | 33,33 | 34,47 | 33,09 | 33,20 | -1,22% | - |
| 05.10.2020 | 32,10 | 34,16 | 31,99 | 33,61 | 5,94% | - |