196,770$
0,94%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 196,12 | 197,79 | 195,84 | 196,77 | 0,94% | 13.944,00 |
| 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% | 227.814,00 |
| 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% | 247.715,00 |
| 28.10.2024 | 198,00 | 198,00 | 192,02 | 194,36 | -1,69% | 211.313,00 |
| 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% | 144.352,00 |
| 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% | 156.545,00 |
| 21.10.2024 | 204,28 | 205,36 | 202,16 | 202,96 | -0,30% | 148.044,00 |
| 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% | 97.851,00 |
| 16.10.2024 | 204,02 | 207,47 | 201,46 | 207,17 | 1,13% | 317.341,00 |
| 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% | 129.958,00 |
| 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% | 169.977,00 |
| 09.10.2024 | 201,14 | 203,78 | 200,76 | 203,27 | 0,88% | 143.625,00 |
| 08.10.2024 | 200,88 | 202,88 | 200,40 | 201,50 | 0,78% | 106.779,00 |
| 07.10.2024 | 203,91 | 203,91 | 199,32 | 199,94 | -1,58% | 127.075,00 |
| 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% | 248.584,00 |
| 01.10.2024 | 203,70 | 205,90 | 202,62 | 203,99 | 0,11% | 131.821,00 |
| 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% | 146.739,00 |
| 25.09.2024 | 207,67 | 208,34 | 203,64 | 205,02 | -0,88% | 143.240,00 |
| 24.09.2024 | 208,78 | 208,78 | 204,55 | 206,85 | -0,93% | 205.232,00 |
| 23.09.2024 | 205,96 | 209,50 | 205,96 | 208,79 | 0,83% | 87.382,00 |
| 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% | 252.267,00 |
| 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% | 199.645,00 |
| 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% | 122.244,00 |
| 11.09.2024 | 198,11 | 198,68 | 194,64 | 198,48 | 0,12% | 131.680,00 |
| 10.09.2024 | 199,56 | 200,43 | 196,97 | 198,25 | -0,34% | 126.779,00 |
| 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% | 111.637,00 |
| 04.09.2024 | 191,47 | 196,90 | 191,47 | 196,58 | 1,97% | 124.429,00 |
| 03.09.2024 | 200,30 | 200,78 | 192,56 | 192,78 | -3,65% | 215.559,00 |
| 30.08.2024 | 198,05 | 201,44 | 196,94 | 200,09 | 1,04% | 459.455,00 |
| 29.08.2024 | 197,18 | 201,18 | 196,76 | 198,03 | 1,38% | 307.423,00 |
| 28.08.2024 | 192,48 | 197,09 | 192,00 | 195,34 | 1,31% | 124.376,00 |
| 27.08.2024 | 189,17 | 194,76 | 180,08 | 192,81 | 0,32% | 181.729,00 |
| 26.08.2024 | 193,45 | 195,21 | 191,42 | 192,19 | -0,25% | 152.165,00 |
| 23.08.2024 | 194,10 | 194,39 | 191,35 | 192,67 | -0,10% | 133.277,00 |
| 22.08.2024 | 192,59 | 193,17 | 191,33 | 192,86 | 0,58% | 104.537,00 |
| 21.08.2024 | 188,62 | 191,81 | 187,88 | 191,75 | 2,16% | 199.902,00 |
| 20.08.2024 | 186,27 | 187,72 | 184,76 | 187,70 | 0,77% | 148.403,00 |
| 19.08.2024 | 188,61 | 188,90 | 185,90 | 186,27 | -0,49% | 190.434,00 |
| 16.08.2024 | 188,65 | 189,14 | 186,33 | 187,19 | 0,29% | 187.336,00 |
| 15.08.2024 | 195,01 | 200,00 | 184,84 | 186,64 | 1,02% | 396.215,00 |
| 14.08.2024 | 182,97 | 186,23 | 182,97 | 184,76 | 0,66% | 288.136,00 |
| 13.08.2024 | 185,07 | 185,07 | 182,51 | 183,55 | 0,11% | 125.629,00 |
| 12.08.2024 | 184,90 | 184,91 | 182,70 | 183,35 | -0,73% | 136.478,00 |
| 09.08.2024 | 182,99 | 185,39 | 182,99 | 184,69 | 1,15% | 129.228,00 |
| 08.08.2024 | 179,38 | 183,47 | 178,27 | 182,59 | 2,26% | 453.212,00 |
| 07.08.2024 | 180,98 | 182,65 | 178,00 | 178,55 | -0,39% | 223.306,00 |
| 06.08.2024 | 178,95 | 181,92 | 177,60 | 179,25 | 0,79% | 142.201,00 |
| 05.08.2024 | 176,77 | 179,75 | 171,42 | 177,85 | -2,54% | 238.767,00 |
| 02.08.2024 | 187,37 | 187,37 | 181,63 | 182,49 | -3,68% | 164.272,00 |
| 01.08.2024 | 190,75 | 191,06 | 187,30 | 189,46 | -0,34% | 143.412,00 |
| 31.07.2024 | 189,86 | 190,73 | 186,98 | 190,11 | 1,27% | 124.339,00 |
| 30.07.2024 | 187,68 | 188,58 | 185,25 | 187,73 | 0,29% | 230.065,00 |
| 29.07.2024 | 184,91 | 187,78 | 184,02 | 187,19 | 1,24% | 116.104,00 |
| 26.07.2024 | 184,38 | 188,07 | 183,63 | 184,90 | 1,39% | 152.602,00 |
| 25.07.2024 | 181,16 | 185,70 | 181,16 | 182,37 | 1,09% | 332.618,00 |
| 24.07.2024 | 181,29 | 183,06 | 179,30 | 180,41 | -1,42% | 279.475,00 |
| 23.07.2024 | 177,96 | 183,53 | 177,96 | 183,01 | 2,56% | 159.196,00 |
| 22.07.2024 | 175,01 | 178,45 | 175,01 | 178,44 | 1,96% | 218.502,00 |
| 19.07.2024 | 176,45 | 176,70 | 174,90 | 175,01 | -1,03% | 147.979,00 |
| 18.07.2024 | 179,31 | 181,28 | 176,33 | 176,83 | -1,37% | 170.973,00 |
| 17.07.2024 | 183,69 | 184,34 | 179,22 | 179,28 | -2,41% | 170.126,00 |
| 16.07.2024 | 179,73 | 184,06 | 178,06 | 183,71 | 2,67% | 259.353,00 |
| 15.07.2024 | 180,50 | 180,75 | 178,55 | 178,94 | -0,21% | 87.697,00 |
| 12.07.2024 | 179,00 | 180,50 | 178,98 | 179,32 | 0,41% | 91.324,00 |
| 11.07.2024 | 179,19 | 179,88 | 178,35 | 178,58 | -0,40% | 143.627,00 |
| 10.07.2024 | 178,45 | 179,50 | 178,17 | 179,30 | 0,93% | 150.072,00 |
| 09.07.2024 | 179,85 | 179,85 | 177,45 | 177,64 | -1,17% | 94.214,00 |
| 08.07.2024 | 180,02 | 181,98 | 179,58 | 179,75 | 0,41% | 105.677,00 |
| 05.07.2024 | 180,27 | 180,27 | 177,28 | 179,02 | -0,72% | 174.277,00 |
| 03.07.2024 | 178,45 | 180,32 | 178,07 | 180,32 | 1,63% | 115.715,00 |
| 02.07.2024 | 175,34 | 177,44 | 175,13 | 177,43 | 1,22% | 125.200,00 |
| 01.07.2024 | 178,42 | 178,42 | 174,55 | 175,30 | -1,25% | 228.283,00 |
| 28.06.2024 | 178,16 | 179,51 | 174,84 | 177,52 | -0,03% | 955.476,00 |
| 27.06.2024 | 177,25 | 179,24 | 176,39 | 177,58 | -0,21% | 292.820,00 |
| 26.06.2024 | 179,28 | 179,28 | 176,83 | 177,96 | -1,07% | 236.543,00 |
| 25.06.2024 | 177,85 | 180,97 | 177,50 | 179,89 | 0,66% | 278.222,00 |
| 24.06.2024 | 178,68 | 181,20 | 178,17 | 178,71 | -0,01% | 220.834,00 |
| 21.06.2024 | 178,65 | 178,77 | 176,94 | 178,73 | 0,25% | 330.631,00 |
| 20.06.2024 | 178,68 | 182,10 | 177,39 | 178,28 | -1,04% | 234.516,00 |
| 18.06.2024 | 178,60 | 180,16 | 177,48 | 180,15 | 0,38% | 283.185,00 |
| 17.06.2024 | 176,28 | 179,91 | 175,75 | 179,47 | 1,28% | 160.081,00 |
| 14.06.2024 | 178,80 | 179,62 | 176,44 | 177,21 | -0,95% | 205.115,00 |