66,290$
-0,29%
Echtzeit-Aktienkurs Heartland Financial USA
Bid:
Ask:
Aktienkurse zur Heartland Financial USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 66,24 | 66,46 | 65,64 | 66,26 | -0,33% | 73.435,00 |
| 21.01.2025 | 66,37 | 67,29 | 65,48 | 66,48 | 1,06% | 171.214,00 |
| 17.01.2025 | 65,35 | 65,83 | 64,62 | 65,78 | 1,84% | 139.802,00 |
| 16.01.2025 | 65,27 | 65,91 | 64,14 | 64,59 | -1,61% | 313.850,00 |
| 15.01.2025 | 66,68 | 66,68 | 64,95 | 65,65 | 2,27% | 177.005,00 |
| 14.01.2025 | 62,29 | 64,25 | 62,29 | 64,19 | 3,03% | 266.454,00 |
| 13.01.2025 | 60,23 | 62,33 | 60,09 | 62,30 | 3,11% | 244.353,00 |
| 10.01.2025 | 58,77 | 60,62 | 57,85 | 60,42 | 0,23% | 463.913,00 |
| 08.01.2025 | 60,00 | 60,62 | 59,60 | 60,28 | 0,12% | 150.405,00 |
| 07.01.2025 | 61,11 | 61,49 | 59,66 | 60,21 | -1,59% | 194.796,00 |
| 06.01.2025 | 61,90 | 63,02 | 60,75 | 61,18 | -1,26% | 187.429,00 |
| 03.01.2025 | 61,15 | 62,03 | 60,12 | 61,96 | 1,79% | 159.149,00 |
| 02.01.2025 | 61,88 | 62,25 | 60,41 | 60,87 | -0,71% | 221.750,00 |
| 31.12.2024 | 61,66 | 62,20 | 61,20 | 61,31 | -0,09% | 141.906,00 |
| 30.12.2024 | 61,64 | 61,90 | 60,61 | 61,36 | -0,62% | 141.690,00 |
| 27.12.2024 | 62,35 | 62,84 | 61,05 | 61,74 | -2,00% | 204.237,00 |
| 26.12.2024 | 62,45 | 63,15 | 62,21 | 63,00 | 0,02% | 67.320,00 |
| 24.12.2024 | 61,92 | 62,99 | 61,92 | 62,99 | 1,45% | 74.592,00 |
| 23.12.2024 | 61,94 | 62,36 | 61,34 | 62,09 | -0,35% | 159.392,00 |
| 20.12.2024 | 60,35 | 62,81 | 60,35 | 62,31 | 1,56% | 617.612,00 |
| 19.12.2024 | 61,89 | 63,88 | 61,09 | 61,35 | -0,07% | 223.398,00 |
| 18.12.2024 | 66,14 | 66,14 | 61,14 | 61,39 | -5,90% | 284.049,00 |
| 17.12.2024 | 66,34 | 66,76 | 64,64 | 65,24 | -2,39% | 239.405,00 |
| 16.12.2024 | 65,97 | 66,97 | 65,59 | 66,84 | 1,09% | 166.009,00 |
| 13.12.2024 | 66,01 | 66,18 | 65,15 | 66,12 | -0,12% | 215.672,00 |
| 12.12.2024 | 67,77 | 68,08 | 66,18 | 66,20 | -2,60% | 254.707,00 |
| 11.12.2024 | 68,65 | 68,89 | 67,65 | 67,97 | 0,50% | 376.111,00 |
| 10.12.2024 | 67,08 | 68,59 | 66,55 | 67,63 | 0,85% | 136.319,00 |
| 09.12.2024 | 68,26 | 68,30 | 67,06 | 67,06 | -1,12% | 180.710,00 |
| 06.12.2024 | 67,90 | 68,20 | 66,60 | 67,82 | 0,74% | 127.463,00 |
| 05.12.2024 | 69,36 | 69,76 | 67,19 | 67,32 | -2,52% | 234.409,00 |
| 04.12.2024 | 68,48 | 69,15 | 67,57 | 69,06 | 1,42% | 199.492,00 |
| 03.12.2024 | 67,53 | 68,60 | 67,13 | 68,09 | 1,14% | 136.954,00 |
| 02.12.2024 | 67,96 | 68,08 | 66,74 | 67,32 | -0,37% | 166.630,00 |
| 29.11.2024 | 68,51 | 68,70 | 67,21 | 67,57 | -0,22% | 88.188,00 |
| 27.11.2024 | 68,70 | 68,96 | 67,54 | 67,72 | -0,35% | 141.958,00 |
| 26.11.2024 | 68,27 | 68,83 | 67,85 | 67,96 | -1,44% | 109.674,00 |
| 25.11.2024 | 68,19 | 70,27 | 68,19 | 68,95 | 2,10% | 167.322,00 |
| 22.11.2024 | 66,85 | 67,85 | 66,50 | 67,53 | 1,79% | 170.002,00 |
| 21.11.2024 | 65,25 | 67,23 | 64,99 | 66,34 | 2,38% | 19.366,00 |
| 20.11.2024 | 64,86 | 64,95 | 63,12 | 64,80 | -0,66% | 225.118,00 |
| 19.11.2024 | 64,24 | 65,62 | 64,24 | 65,23 | -0,14% | 105.959,00 |
| 18.11.2024 | 65,64 | 65,92 | 64,90 | 65,32 | -0,40% | 129.352,00 |
| 15.11.2024 | 66,52 | 66,82 | 65,13 | 65,58 | -0,74% | 93.471,00 |
| 14.11.2024 | 66,43 | 67,09 | 65,80 | 66,07 | -0,53% | 168.902,00 |
| 13.11.2024 | 68,32 | 69,02 | 66,37 | 66,42 | -1,60% | 310.755,00 |
| 12.11.2024 | 68,58 | 69,51 | 67,32 | 67,50 | -1,99% | 736.199,00 |
| 11.11.2024 | 67,93 | 69,91 | 67,85 | 68,87 | 3,72% | 226.588,00 |
| 08.11.2024 | 65,91 | 67,15 | 65,80 | 66,40 | 0,41% | 208.595,00 |
| 07.11.2024 | 67,90 | 67,91 | 66,07 | 66,13 | -3,33% | 222.223,00 |
| 06.11.2024 | 64,49 | 68,43 | 64,49 | 68,41 | 13,77% | 608.266,00 |
| 05.11.2024 | 58,54 | 60,21 | 58,54 | 60,13 | 2,96% | 288.077,00 |
| 04.11.2024 | 58,27 | 59,19 | 57,32 | 58,40 | -0,46% | 335.688,00 |
| 01.11.2024 | 59,63 | 60,13 | 58,37 | 58,67 | -1,35% | 346.007,00 |
| 31.10.2024 | 60,17 | 60,67 | 59,47 | 59,47 | -1,41% | 153.432,00 |
| 30.10.2024 | 57,47 | 61,56 | 57,47 | 60,32 | 4,38% | 234.489,00 |
| 29.10.2024 | 57,56 | 58,04 | 57,06 | 57,79 | -0,52% | 155.921,00 |
| 28.10.2024 | 57,05 | 58,26 | 56,61 | 58,09 | 3,20% | 269.971,00 |
| 25.10.2024 | 58,00 | 58,00 | 56,20 | 56,29 | -1,87% | 388.597,00 |
| 24.10.2024 | 58,23 | 58,44 | 56,92 | 57,36 | -0,76% | 174.908,00 |
| 23.10.2024 | 57,48 | 58,20 | 57,30 | 57,80 | -0,28% | 112.415,00 |
| 22.10.2024 | 57,44 | 58,14 | 57,44 | 57,96 | 0,22% | 68.777,00 |
| 21.10.2024 | 59,56 | 59,56 | 57,78 | 57,83 | -2,50% | 284.399,00 |
| 18.10.2024 | 60,57 | 60,58 | 59,23 | 59,31 | -2,24% | 176.332,00 |
| 17.10.2024 | 60,60 | 60,95 | 59,97 | 60,67 | 0,53% | 112.670,00 |
| 16.10.2024 | 60,54 | 61,46 | 60,11 | 60,35 | 0,85% | 159.014,00 |
| 15.10.2024 | 59,74 | 61,01 | 59,25 | 59,84 | 0,94% | 291.350,00 |
| 14.10.2024 | 59,11 | 59,84 | 57,96 | 59,28 | 0,17% | 73.848,00 |
| 11.10.2024 | 57,33 | 59,58 | 57,33 | 59,18 | 3,75% | 172.684,00 |
| 10.10.2024 | 56,21 | 57,12 | 55,88 | 57,04 | 0,44% | 103.654,00 |
| 09.10.2024 | 55,86 | 57,30 | 55,67 | 56,79 | 1,37% | 91.247,00 |
| 08.10.2024 | 56,48 | 56,79 | 56,02 | 56,02 | -0,27% | 112.612,00 |
| 07.10.2024 | 55,56 | 56,27 | 55,27 | 56,17 | 0,52% | 152.946,00 |
| 04.10.2024 | 55,98 | 56,36 | 55,43 | 55,88 | 1,66% | 274.271,00 |
| 03.10.2024 | 54,21 | 55,09 | 54,13 | 54,97 | 0,42% | 92.793,00 |
| 02.10.2024 | 54,33 | 55,29 | 54,30 | 54,74 | 0,42% | 86.368,00 |
| 01.10.2024 | 56,46 | 56,46 | 54,27 | 54,51 | -3,86% | 166.725,00 |
| 30.09.2024 | 56,00 | 57,23 | 55,84 | 56,70 | 1,25% | 163.390,00 |
| 27.09.2024 | 56,23 | 56,47 | 55,45 | 56,00 | 0,21% | 151.317,00 |
| 26.09.2024 | 56,47 | 56,47 | 55,68 | 55,88 | 0,58% | 115.568,00 |
| 25.09.2024 | 56,58 | 56,58 | 55,47 | 55,56 | -1,47% | 217.400,00 |
| 24.09.2024 | 57,50 | 57,59 | 56,24 | 56,39 | -1,86% | 128.931,00 |
| 23.09.2024 | 57,66 | 57,95 | 57,03 | 57,46 | 0,09% | 177.479,00 |
| 20.09.2024 | 58,68 | 58,83 | 56,96 | 57,41 | -2,63% | 840.359,00 |
| 19.09.2024 | 58,00 | 59,16 | 57,18 | 58,96 | 3,57% | 180.923,00 |
| 18.09.2024 | 56,50 | 58,60 | 56,00 | 56,93 | 0,53% | 193.724,00 |
| 17.09.2024 | 57,43 | 58,02 | 56,49 | 56,63 | -0,05% | 127.251,00 |
| 16.09.2024 | 56,62 | 57,34 | 55,47 | 56,66 | 0,12% | 178.258,00 |
| 13.09.2024 | 55,31 | 56,62 | 55,07 | 56,59 | 3,17% | 193.029,00 |
| 12.09.2024 | 54,51 | 54,85 | 53,64 | 54,85 | 1,42% | 113.317,00 |
| 11.09.2024 | 54,17 | 54,28 | 52,67 | 54,08 | -0,93% | 252.564,00 |
| 10.09.2024 | 54,44 | 54,77 | 52,93 | 54,59 | 0,24% | 199.699,00 |
| 09.09.2024 | 53,69 | 54,67 | 53,68 | 54,46 | 1,83% | 242.323,00 |
| 06.09.2024 | 54,70 | 55,10 | 53,19 | 53,48 | -1,87% | 144.003,00 |
| 05.09.2024 | 55,14 | 55,15 | 54,00 | 54,50 | -0,46% | 71.963,00 |
| 04.09.2024 | 55,42 | 56,20 | 54,62 | 54,75 | -1,81% | 155.728,00 |
| 03.09.2024 | 55,01 | 56,04 | 54,72 | 55,76 | 0,00% | 190.945,00 |
| 30.08.2024 | 55,32 | 56,00 | 54,95 | 55,76 | 0,76% | 162.661,00 |
| 29.08.2024 | 55,95 | 55,97 | 54,73 | 55,34 | 0,14% | 118.904,00 |
| 28.08.2024 | 54,82 | 55,49 | 54,55 | 55,26 | 0,47% | 82.390,00 |