29,520$
6,00%
Echtzeit-Aktienkurs Heritage Insurance Holdings
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 28,05 | 29,96 | 27,72 | 29,54 | 6,07% | 828.004,00 |
| 06.11.2025 | 26,82 | 27,99 | 25,75 | 27,85 | 12,48% | 896.395,00 |
| 05.11.2025 | 24,01 | 24,92 | 23,81 | 24,76 | 3,55% | 319.516,00 |
| 04.11.2025 | 23,20 | 24,01 | 23,02 | 23,91 | 2,93% | 215.338,00 |
| 03.11.2025 | 24,08 | 24,08 | 23,12 | 23,23 | -1,69% | 310.286,00 |
| 31.10.2025 | 23,71 | 24,50 | 23,40 | 23,63 | 1,29% | 324.688,00 |
| 30.10.2025 | 23,40 | 23,84 | 23,17 | 23,33 | 1,13% | 232.250,00 |
| 29.10.2025 | 23,15 | 23,51 | 22,77 | 23,07 | -0,09% | 312.256,00 |
| 28.10.2025 | 23,69 | 23,74 | 23,00 | 23,09 | -1,87% | 277.766,00 |
| 27.10.2025 | 24,15 | 24,59 | 23,39 | 23,53 | -3,61% | 212.568,00 |
| 24.10.2025 | 24,42 | 24,81 | 24,14 | 24,41 | 1,58% | 260.588,00 |
| 23.10.2025 | 23,39 | 24,39 | 23,39 | 24,03 | 2,78% | 316.558,00 |
| 22.10.2025 | 22,82 | 23,40 | 22,55 | 23,38 | 2,23% | 372.563,00 |
| 21.10.2025 | 23,21 | 23,22 | 22,65 | 22,87 | -1,46% | 274.771,00 |
| 20.10.2025 | 23,03 | 23,22 | 22,65 | 23,21 | 1,04% | 524.247,00 |
| 17.10.2025 | 23,89 | 24,07 | 22,88 | 22,97 | -4,05% | 449.353,00 |
| 16.10.2025 | 26,59 | 26,73 | 23,83 | 23,94 | -11,20% | 633.008,00 |
| 15.10.2025 | 27,80 | 27,80 | 26,23 | 26,96 | -3,13% | 632.593,00 |
| 14.10.2025 | 25,47 | 28,00 | 25,23 | 27,83 | 10,57% | 1.252.079,00 |
| 13.10.2025 | 25,25 | 25,66 | 24,72 | 25,17 | -0,67% | 343.949,00 |
| 10.10.2025 | 25,62 | 25,88 | 24,94 | 25,34 | -1,17% | 407.388,00 |
| 09.10.2025 | 25,93 | 25,94 | 25,01 | 25,64 | -1,12% | 339.612,00 |
| 08.10.2025 | 25,85 | 26,24 | 25,15 | 25,93 | 2,29% | 368.568,00 |
| 07.10.2025 | 24,87 | 25,93 | 24,73 | 25,35 | 2,05% | 426.346,00 |
| 06.10.2025 | 24,53 | 24,99 | 24,23 | 24,84 | 0,81% | 471.640,00 |
| 03.10.2025 | 24,08 | 24,64 | 23,50 | 24,64 | 5,43% | 36.877,00 |
| 02.10.2025 | 23,75 | 23,84 | 22,98 | 23,37 | -1,31% | 449.493,00 |
| 01.10.2025 | 25,47 | 25,57 | 23,51 | 23,68 | -5,96% | 642.558,00 |
| 30.09.2025 | 24,54 | 25,27 | 24,30 | 25,18 | 3,37% | 1.003.524,00 |
| 29.09.2025 | 24,96 | 25,00 | 24,19 | 24,36 | -2,01% | 623.952,00 |
| 26.09.2025 | 24,24 | 24,91 | 23,95 | 24,86 | 3,84% | 423.472,00 |
| 25.09.2025 | 24,69 | 24,91 | 23,75 | 23,94 | -2,72% | 515.373,00 |
| 24.09.2025 | 26,76 | 26,86 | 24,55 | 24,61 | -9,79% | 953.311,00 |
| 23.09.2025 | 26,89 | 27,58 | 26,89 | 27,28 | 0,48% | 408.381,00 |
| 22.09.2025 | 28,60 | 28,78 | 26,65 | 27,15 | -4,40% | 803.761,00 |
| 19.09.2025 | 26,04 | 29,10 | 25,78 | 28,40 | 11,68% | 1.785.616,00 |
| 18.09.2025 | 24,75 | 25,60 | 23,76 | 25,43 | 2,25% | 718.659,00 |
| 17.09.2025 | 24,43 | 25,67 | 24,17 | 24,87 | 1,59% | 706.465,00 |
| 16.09.2025 | 24,00 | 24,64 | 23,37 | 24,48 | 1,62% | 568.150,00 |
| 15.09.2025 | 24,51 | 25,68 | 23,93 | 24,09 | -2,03% | 622.845,00 |
| 12.09.2025 | 23,70 | 24,76 | 23,41 | 24,59 | 2,97% | 313.630,00 |
| 11.09.2025 | 22,10 | 23,93 | 22,02 | 23,88 | 8,45% | 498.121,00 |
| 10.09.2025 | 23,71 | 23,80 | 22,01 | 22,02 | -7,52% | 387.193,00 |
| 09.09.2025 | 23,78 | 24,22 | 23,60 | 23,81 | 0,34% | 245.906,00 |
| 08.09.2025 | 24,13 | 24,47 | 23,53 | 23,73 | -1,49% | 308.803,00 |
| 05.09.2025 | 24,39 | 24,90 | 23,75 | 24,09 | -1,55% | 301.875,00 |
| 04.09.2025 | 24,27 | 24,59 | 23,89 | 24,47 | 1,54% | 272.909,00 |
| 03.09.2025 | 23,33 | 24,14 | 23,26 | 24,10 | 3,08% | 400.716,00 |
| 02.09.2025 | 22,50 | 23,44 | 22,37 | 23,38 | 2,68% | 252.164,00 |
| 29.08.2025 | 22,55 | 22,78 | 22,28 | 22,77 | 1,34% | 480.634,00 |
| 28.08.2025 | 22,31 | 22,68 | 22,12 | 22,47 | 1,08% | 261.350,00 |
| 27.08.2025 | 21,67 | 22,50 | 21,52 | 22,23 | 1,93% | 247.493,00 |
| 26.08.2025 | 21,74 | 21,94 | 21,51 | 21,81 | 0,18% | 230.901,00 |
| 25.08.2025 | 22,26 | 22,54 | 21,65 | 21,77 | -3,89% | 270.032,00 |
| 22.08.2025 | 23,20 | 23,48 | 22,56 | 22,65 | -1,82% | 303.149,00 |
| 21.08.2025 | 22,61 | 23,44 | 22,54 | 23,07 | 0,65% | 304.873,00 |
| 20.08.2025 | 21,47 | 22,94 | 21,39 | 22,92 | 6,80% | 314.683,00 |
| 19.08.2025 | 21,10 | 21,48 | 20,95 | 21,46 | 1,27% | 239.831,00 |
| 18.08.2025 | 21,50 | 21,52 | 21,14 | 21,19 | -1,17% | 254.713,00 |
| 15.08.2025 | 22,40 | 22,50 | 21,32 | 21,44 | -4,50% | 499.760,00 |
| 14.08.2025 | 22,27 | 22,61 | 21,78 | 22,45 | 1,68% | 360.707,00 |
| 13.08.2025 | 21,98 | 22,30 | 21,34 | 22,08 | 1,75% | 383.688,00 |
| 12.08.2025 | 21,20 | 21,75 | 20,84 | 21,70 | 3,63% | 486.852,00 |
| 11.08.2025 | 21,37 | 21,46 | 20,41 | 20,94 | -2,38% | 532.148,00 |
| 08.08.2025 | 20,76 | 21,47 | 20,29 | 21,45 | 3,82% | 707.075,00 |
| 07.08.2025 | 19,21 | 20,69 | 18,77 | 20,66 | 8,62% | 867.498,00 |
| 06.08.2025 | 21,94 | 21,94 | 16,83 | 19,02 | -12,19% | 1.936.727,00 |
| 05.08.2025 | 21,90 | 22,11 | 21,12 | 21,66 | 2,12% | 601.958,00 |
| 04.08.2025 | 21,16 | 21,32 | 20,68 | 21,21 | 0,95% | 324.132,00 |
| 01.08.2025 | 21,22 | 21,32 | 20,74 | 21,01 | -0,38% | 301.827,00 |
| 31.07.2025 | 21,02 | 21,64 | 20,95 | 21,09 | 0,91% | 269.541,00 |
| 30.07.2025 | 20,54 | 21,22 | 20,31 | 20,90 | 1,31% | 355.207,00 |
| 29.07.2025 | 20,51 | 21,20 | 20,48 | 20,63 | 0,05% | 244.048,00 |
| 28.07.2025 | 20,58 | 20,82 | 20,26 | 20,62 | 0,19% | 395.227,00 |
| 25.07.2025 | 21,50 | 21,60 | 20,37 | 20,58 | -4,23% | 383.022,00 |
| 24.07.2025 | 22,07 | 22,07 | 21,47 | 21,49 | -2,05% | 217.718,00 |
| 23.07.2025 | 22,02 | 22,41 | 21,36 | 21,94 | -0,77% | 224.759,00 |
| 22.07.2025 | 21,83 | 22,37 | 21,60 | 22,11 | 0,82% | 276.103,00 |
| 21.07.2025 | 21,68 | 21,95 | 21,19 | 21,93 | 2,00% | 238.720,00 |
| 18.07.2025 | 21,60 | 21,84 | 21,45 | 21,50 | -0,19% | 297.542,00 |
| 17.07.2025 | 21,44 | 21,93 | 21,36 | 21,54 | -0,46% | 297.349,00 |
| 16.07.2025 | 21,50 | 21,87 | 21,26 | 21,64 | 1,55% | 290.808,00 |
| 15.07.2025 | 21,50 | 21,59 | 20,99 | 21,31 | -1,62% | 349.547,00 |
| 14.07.2025 | 20,87 | 21,94 | 20,83 | 21,66 | 2,75% | 428.963,00 |
| 11.07.2025 | 21,14 | 21,57 | 20,80 | 21,08 | -1,22% | 431.648,00 |
| 10.07.2025 | 22,33 | 22,34 | 21,03 | 21,34 | -4,09% | 440.778,00 |
| 09.07.2025 | 23,15 | 23,15 | 21,86 | 22,25 | -2,20% | 458.219,00 |
| 08.07.2025 | 23,06 | 23,22 | 22,60 | 22,75 | -1,77% | 443.918,00 |
| 07.07.2025 | 23,30 | 23,69 | 22,57 | 23,16 | 0,48% | 380.714,00 |
| 03.07.2025 | 22,50 | 23,07 | 22,50 | 23,05 | 1,72% | 192.801,00 |
| 02.07.2025 | 23,50 | 23,50 | 21,66 | 22,66 | -4,19% | 612.335,00 |
| 01.07.2025 | 24,62 | 24,77 | 23,25 | 23,65 | -5,17% | 563.470,00 |
| 30.06.2025 | 23,51 | 25,13 | 23,40 | 24,94 | 6,44% | 820.147,00 |
| 27.06.2025 | 23,12 | 23,57 | 22,74 | 23,43 | 1,87% | 966.480,00 |
| 26.06.2025 | 21,89 | 23,11 | 21,70 | 23,00 | 5,07% | 493.477,00 |
| 25.06.2025 | 22,80 | 22,81 | 21,82 | 21,89 | -3,70% | 377.226,00 |
| 24.06.2025 | 23,30 | 23,43 | 21,94 | 22,73 | -2,28% | 433.739,00 |
| 23.06.2025 | 22,22 | 23,30 | 22,02 | 23,26 | 3,65% | 421.468,00 |
| 20.06.2025 | 22,63 | 22,95 | 22,32 | 22,44 | 0,49% | 519.305,00 |
| 18.06.2025 | 22,55 | 22,85 | 22,12 | 22,33 | -0,71% | 378.721,00 |