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