186,040$
-0,71%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 187,37 | 188,58 | 185,18 | 186,11 | -0,67% | 151.687,00 |
| 28.01.2025 | 188,94 | 190,56 | 186,70 | 187,37 | -0,35% | 141.158,00 |
| 27.01.2025 | 187,75 | 188,87 | 186,59 | 188,02 | -0,52% | 161.360,00 |
| 24.01.2025 | 189,69 | 189,69 | 186,55 | 189,00 | -0,87% | 247.546,00 |
| 23.01.2025 | 194,33 | 194,42 | 188,81 | 190,66 | -0,62% | 247.189,00 |
| 22.01.2025 | 191,04 | 193,19 | 189,70 | 191,85 | 0,14% | 221.028,00 |
| 21.01.2025 | 190,38 | 192,66 | 189,29 | 191,58 | 1,89% | 222.901,00 |
| 17.01.2025 | 187,50 | 190,51 | 186,48 | 188,03 | 0,48% | 221.538,00 |
| 16.01.2025 | 181,69 | 187,45 | 180,90 | 187,14 | 3,27% | 363.761,00 |
| 15.01.2025 | 184,35 | 184,88 | 180,57 | 181,22 | -0,14% | 211.692,00 |
| 14.01.2025 | 180,00 | 182,31 | 178,46 | 181,48 | 1,50% | 146.214,00 |
| 13.01.2025 | 175,52 | 179,23 | 175,52 | 178,79 | 0,49% | 163.693,00 |
| 10.01.2025 | 179,36 | 181,63 | 176,54 | 177,92 | -0,53% | 359.382,00 |
| 08.01.2025 | 177,08 | 179,28 | 175,75 | 178,87 | 1,01% | 231.027,00 |
| 07.01.2025 | 180,47 | 180,98 | 176,90 | 177,08 | -1,45% | 185.383,00 |
| 06.01.2025 | 186,29 | 186,29 | 179,26 | 179,68 | -3,53% | 236.118,00 |
| 03.01.2025 | 185,75 | 187,86 | 185,75 | 186,25 | 0,18% | 184.763,00 |
| 02.01.2025 | 186,75 | 188,04 | 184,71 | 185,91 | -0,09% | 208.142,00 |
| 31.12.2024 | 187,04 | 188,75 | 185,54 | 186,08 | -0,48% | 185.748,00 |
| 30.12.2024 | 186,94 | 188,01 | 185,16 | 186,98 | -0,66% | 180.548,00 |
| 27.12.2024 | 187,20 | 189,17 | 186,81 | 188,22 | -0,34% | 151.336,00 |
| 26.12.2024 | 188,74 | 189,05 | 187,42 | 188,86 | 0,52% | 80.790,00 |
| 24.12.2024 | 187,37 | 188,25 | 186,73 | 187,89 | 0,71% | 93.457,00 |
| 23.12.2024 | 186,39 | 187,27 | 184,67 | 186,57 | -0,27% | 202.151,00 |
| 20.12.2024 | 183,74 | 187,72 | 182,59 | 187,07 | 1,22% | 786.809,00 |
| 19.12.2024 | 186,02 | 187,75 | 182,28 | 184,81 | 0,01% | 315.376,00 |
| 18.12.2024 | 193,58 | 194,00 | 183,00 | 184,80 | -8,67% | 563.749,00 |
| 17.12.2024 | 206,44 | 206,44 | 201,52 | 202,34 | -1,71% | 232.161,00 |
| 16.12.2024 | 200,63 | 206,40 | 200,63 | 205,86 | 2,57% | 212.472,00 |
| 13.12.2024 | 198,50 | 201,15 | 198,50 | 200,71 | 0,89% | 181.082,00 |
| 12.12.2024 | 202,19 | 202,25 | 198,62 | 198,94 | -1,09% | 189.379,00 |
| 11.12.2024 | 199,96 | 201,48 | 199,84 | 201,13 | 1,46% | 163.852,00 |
| 10.12.2024 | 199,02 | 199,27 | 197,26 | 198,24 | 0,14% | 164.651,00 |
| 09.12.2024 | 204,33 | 205,13 | 197,45 | 197,96 | -3,13% | 254.383,00 |
| 06.12.2024 | 207,48 | 207,48 | 203,14 | 204,35 | -1,87% | 189.934,00 |
| 05.12.2024 | 208,99 | 209,00 | 206,10 | 208,25 | -0,44% | 208.786,00 |
| 04.12.2024 | 207,09 | 210,12 | 207,06 | 209,17 | 0,45% | 255.183,00 |
| 03.12.2024 | 209,45 | 209,45 | 207,42 | 208,24 | -0,16% | 192.939,00 |
| 02.12.2024 | 212,00 | 212,00 | 206,87 | 208,57 | -1,21% | 175.310,00 |
| 29.11.2024 | 212,49 | 212,49 | 210,53 | 211,13 | 0,37% | 125.088,00 |
| 27.11.2024 | 214,87 | 214,87 | 209,90 | 210,36 | -2,10% | 160.863,00 |
| 26.11.2024 | 215,25 | 216,60 | 214,05 | 214,87 | 0,18% | 197.248,00 |
| 25.11.2024 | 215,42 | 219,22 | 213,24 | 214,48 | -0,51% | 537.360,00 |
| 22.11.2024 | 217,54 | 218,07 | 215,02 | 215,57 | 0,07% | 306.862,00 |
| 21.11.2024 | 215,21 | 218,16 | 213,82 | 215,42 | 0,34% | 175.054,00 |
| 20.11.2024 | 214,16 | 216,54 | 212,11 | 214,68 | 1,05% | 185.158,00 |
| 19.11.2024 | 209,40 | 213,45 | 209,08 | 212,44 | 1,48% | 169.538,00 |
| 18.11.2024 | 208,70 | 209,52 | 206,09 | 209,35 | -0,01% | 175.525,00 |
| 15.11.2024 | 214,20 | 215,07 | 207,91 | 209,37 | -2,17% | 161.134,00 |
| 14.11.2024 | 212,35 | 217,41 | 211,15 | 214,01 | 0,78% | 351.570,00 |
| 13.11.2024 | 205,55 | 212,63 | 205,55 | 212,35 | 3,46% | 293.954,00 |
| 12.11.2024 | 205,58 | 206,07 | 202,71 | 205,25 | -0,36% | 160.383,00 |
| 11.11.2024 | 205,54 | 206,70 | 204,32 | 206,00 | 1,63% | 139.896,00 |
| 08.11.2024 | 199,31 | 205,88 | 198,09 | 202,69 | 2,85% | 232.472,00 |
| 07.11.2024 | 203,31 | 203,35 | 196,55 | 197,07 | -2,92% | 191.643,00 |
| 06.11.2024 | 205,03 | 206,60 | 201,72 | 203,00 | 2,36% | 391.290,00 |
| 05.11.2024 | 195,60 | 198,70 | 195,38 | 198,32 | 1,73% | 204.602,00 |
| 04.11.2024 | 192,02 | 195,52 | 192,02 | 194,94 | 1,40% | 137.597,00 |
| 01.11.2024 | 192,50 | 194,04 | 191,24 | 192,25 | 0,12% | 247.206,00 |
| 31.10.2024 | 193,95 | 193,98 | 190,93 | 192,01 | -1,20% | 227.860,00 |
| 30.10.2024 | 193,50 | 195,86 | 192,61 | 194,35 | 0,11% | 166.763,00 |
| 29.10.2024 | 193,09 | 195,06 | 191,79 | 194,14 | -0,11% | 247.725,00 |
| 28.10.2024 | 198,00 | 198,00 | 192,02 | 194,36 | -1,69% | 211.610,00 |
| 25.10.2024 | 198,22 | 198,96 | 195,10 | 197,70 | 0,41% | 160.311,00 |
| 24.10.2024 | 197,05 | 199,19 | 196,36 | 196,89 | -0,61% | 144.443,00 |
| 23.10.2024 | 198,75 | 200,68 | 198,00 | 198,09 | -0,33% | 138.938,00 |
| 22.10.2024 | 203,29 | 204,23 | 197,42 | 198,74 | -2,08% | 157.104,00 |
| 21.10.2024 | 204,28 | 205,36 | 202,16 | 202,96 | -0,30% | 148.056,00 |
| 18.10.2024 | 206,72 | 206,81 | 203,20 | 203,57 | -1,61% | 130.779,00 |
| 17.10.2024 | 207,12 | 208,08 | 206,07 | 206,90 | -0,13% | 113.530,00 |
| 16.10.2024 | 204,02 | 207,47 | 201,46 | 207,17 | 1,13% | 317.343,00 |
| 15.10.2024 | 208,00 | 208,00 | 204,62 | 204,85 | -1,14% | 119.980,00 |
| 14.10.2024 | 206,06 | 207,52 | 205,93 | 207,21 | 0,62% | 173.360,00 |
| 11.10.2024 | 202,40 | 206,07 | 202,18 | 205,93 | 2,40% | 222.812,00 |
| 10.10.2024 | 202,76 | 202,76 | 199,54 | 201,10 | -1,07% | 169.978,00 |
| 09.10.2024 | 201,14 | 203,78 | 200,76 | 203,27 | 0,88% | 143.626,00 |
| 08.10.2024 | 200,88 | 202,88 | 200,40 | 201,50 | 0,78% | 106.781,00 |
| 07.10.2024 | 203,91 | 203,91 | 199,32 | 199,94 | -1,58% | 127.095,00 |
| 04.10.2024 | 202,84 | 203,76 | 201,00 | 203,15 | 0,73% | 121.714,00 |
| 03.10.2024 | 206,21 | 206,31 | 201,62 | 201,68 | -1,91% | 148.328,00 |
| 02.10.2024 | 204,50 | 207,02 | 203,30 | 205,61 | 0,79% | 248.589,00 |
| 01.10.2024 | 203,70 | 205,90 | 202,62 | 203,99 | 0,11% | 131.825,00 |
| 30.09.2024 | 202,65 | 203,81 | 199,83 | 203,76 | 0,80% | 170.008,00 |
| 27.09.2024 | 202,99 | 204,04 | 201,24 | 202,15 | -0,60% | 112.492,00 |
| 26.09.2024 | 205,17 | 206,27 | 202,94 | 203,36 | -0,81% | 151.588,00 |
| 25.09.2024 | 207,67 | 208,34 | 203,64 | 205,02 | -0,88% | 143.242,00 |
| 24.09.2024 | 208,78 | 208,78 | 204,55 | 206,85 | -0,93% | 246.533,00 |
| 23.09.2024 | 205,96 | 209,50 | 205,96 | 208,79 | 0,83% | 128.682,00 |
| 20.09.2024 | 205,43 | 207,08 | 204,44 | 207,08 | 0,90% | 392.594,00 |
| 19.09.2024 | 203,12 | 206,21 | 202,87 | 205,24 | 2,00% | 139.406,00 |
| 18.09.2024 | 203,11 | 205,43 | 200,75 | 201,22 | -1,17% | 276.275,00 |
| 17.09.2024 | 203,70 | 205,67 | 202,26 | 203,60 | -0,21% | 163.888,00 |
| 16.09.2024 | 203,78 | 204,43 | 201,80 | 204,02 | 0,85% | 199.648,00 |
| 13.09.2024 | 200,72 | 203,36 | 199,80 | 202,30 | 1,14% | 132.522,00 |
| 12.09.2024 | 197,93 | 200,25 | 197,10 | 200,02 | 0,78% | 122.249,00 |
| 11.09.2024 | 198,11 | 198,68 | 194,64 | 198,48 | 0,12% | 131.731,00 |
| 10.09.2024 | 199,56 | 200,43 | 196,97 | 198,25 | -0,34% | 132.999,00 |
| 09.09.2024 | 195,10 | 199,93 | 195,10 | 198,92 | 2,51% | 171.457,00 |
| 06.09.2024 | 196,53 | 197,44 | 193,08 | 194,05 | -0,87% | 136.919,00 |
| 05.09.2024 | 196,68 | 197,48 | 195,00 | 195,76 | -0,42% | 111.677,00 |