Heritage Financial Corp
[WKN: 923691 | ISIN: US42722X1063]
Aktienkurse
24,170$ -0,25%
Echtzeit-Aktienkurs Heritage Financial Corp
Bid: Ask:

Aktienkurse zur Heritage Financial Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.02.2025 24,39 24,64 23,81 24,15 -0,33% 332.425,00
20.02.2025 24,24 24,47 23,79 24,23 -0,49% 142.399,00
19.02.2025 24,25 24,56 24,11 24,35 -0,45% 171.509,00
18.02.2025 24,07 24,62 24,07 24,46 0,87% 167.061,00
14.02.2025 24,63 24,78 24,14 24,25 -0,90% 98.037,00
13.02.2025 24,37 24,64 24,10 24,47 0,87% 168.150,00
12.02.2025 24,66 24,78 24,26 24,26 -3,27% 173.688,00
11.02.2025 24,58 25,13 24,54 25,08 1,29% 143.824,00
10.02.2025 24,97 24,97 24,71 24,76 -0,56% 169.754,00
07.02.2025 25,66 25,66 24,84 24,90 -3,38% 380.993,00
06.02.2025 25,47 25,81 25,24 25,77 0,39% 200.452,00
05.02.2025 25,26 25,89 25,26 25,67 -0,12% 159.910,00
04.02.2025 25,01 25,72 24,83 25,70 2,35% 134.107,00
03.02.2025 25,04 25,52 24,69 25,11 -2,30% 190.690,00
31.01.2025 25,49 25,77 25,32 25,70 0,55% 303.425,00
30.01.2025 25,67 26,05 25,47 25,56 0,31% 188.083,00
29.01.2025 25,25 25,62 25,16 25,48 0,91% 192.463,00
28.01.2025 25,36 25,57 25,16 25,25 -1,17% 188.943,00
27.01.2025 24,90 25,66 24,65 25,55 3,65% 331.496,00
24.01.2025 24,94 25,12 24,38 24,65 -0,80% 238.293,00
23.01.2025 24,70 24,97 23,96 24,85 1,02% 257.748,00
22.01.2025 24,48 24,68 24,21 24,60 -0,45% 222.722,00
21.01.2025 24,67 25,20 24,66 24,71 0,65% 118.041,00
17.01.2025 24,50 24,63 24,24 24,55 0,99% 139.550,00
16.01.2025 24,49 24,61 24,15 24,31 -1,22% 125.767,00
15.01.2025 25,20 25,20 24,33 24,61 0,98% 114.049,00
14.01.2025 23,48 24,39 23,48 24,37 4,77% 165.545,00
13.01.2025 22,82 23,32 22,79 23,26 0,78% 162.820,00
10.01.2025 23,30 23,31 22,69 23,08 -2,94% 149.212,00
08.01.2025 23,65 23,95 23,48 23,78 -0,29% 100.849,00
07.01.2025 24,21 24,46 23,55 23,85 -1,45% 164.198,00
06.01.2025 24,19 24,70 23,97 24,20 0,08% 164.718,00
03.01.2025 24,19 24,31 23,58 24,18 0,54% 122.689,00
02.01.2025 24,69 24,77 23,85 24,05 -1,84% 201.584,00
31.12.2024 24,49 24,64 24,37 24,50 0,74% 176.790,00
30.12.2024 24,21 24,46 24,02 24,32 0,04% 99.136,00
27.12.2024 24,24 24,58 24,09 24,31 -0,49% 172.662,00
26.12.2024 24,27 24,47 24,15 24,43 -0,08% 186.526,00
24.12.2024 24,19 24,67 23,83 24,45 0,95% 56.944,00
23.12.2024 24,26 24,55 24,06 24,22 -0,62% 155.750,00
20.12.2024 23,58 24,75 23,58 24,37 2,74% 858.963,00
19.12.2024 24,57 24,77 23,67 23,72 -1,13% 248.256,00
18.12.2024 25,86 26,01 23,89 23,99 -6,54% 293.154,00
17.12.2024 26,32 26,54 25,56 25,67 -3,06% 164.126,00
16.12.2024 26,30 26,51 26,13 26,48 1,18% 153.415,00
13.12.2024 26,18 26,19 25,78 26,17 0,11% 143.056,00
12.12.2024 26,23 26,40 26,08 26,14 -0,53% 163.012,00
11.12.2024 26,36 26,58 25,92 26,28 0,81% 179.879,00
10.12.2024 26,10 26,40 25,59 26,07 0,42% 187.516,00
09.12.2024 26,27 26,33 25,96 25,96 -0,65% 142.345,00
06.12.2024 26,28 26,33 25,78 26,13 0,04% 96.899,00
05.12.2024 26,39 26,65 26,10 26,12 -0,99% 161.437,00
04.12.2024 26,17 26,45 25,96 26,38 1,03% 141.192,00
03.12.2024 26,25 26,42 25,92 26,11 -0,65% 111.997,00
02.12.2024 26,59 26,93 26,02 26,28 -0,64% 168.782,00
29.11.2024 27,08 27,13 26,20 26,45 -1,31% 93.703,00
27.11.2024 26,88 27,38 26,77 26,80 0,04% 212.651,00
26.11.2024 26,73 27,24 26,51 26,79 0,04% 225.308,00
25.11.2024 26,77 27,58 26,70 26,78 1,06% 252.490,00
22.11.2024 25,92 26,52 25,88 26,50 2,75% 117.404,00
21.11.2024 25,48 26,25 25,48 25,79 1,18% 25.461,00
20.11.2024 25,51 25,78 25,29 25,49 -0,39% 124.121,00
19.11.2024 25,35 25,73 25,16 25,59 -0,39% 105.430,00
18.11.2024 26,13 26,30 25,17 25,69 -1,80% 96.430,00
15.11.2024 26,25 26,41 25,79 26,16 0,11% 121.745,00
14.11.2024 26,46 26,49 25,85 26,13 -0,53% 124.129,00
13.11.2024 26,64 27,10 26,23 26,27 -0,45% 186.691,00
12.11.2024 26,86 27,06 26,39 26,39 -2,01% 257.844,00
11.11.2024 26,79 27,55 26,79 26,93 2,55% 226.057,00
08.11.2024 26,05 26,53 25,91 26,26 0,77% 287.123,00
07.11.2024 27,07 27,11 25,91 26,06 -4,47% 240.941,00
06.11.2024 24,79 27,43 24,79 27,28 14,09% 618.304,00
05.11.2024 23,27 23,94 23,22 23,91 2,93% 321.301,00
04.11.2024 23,07 23,26 22,65 23,23 0,13% 174.979,00
01.11.2024 23,16 23,22 22,28 23,20 0,83% 217.371,00
31.10.2024 23,18 23,18 22,29 23,01 -0,35% 106.848,00
30.10.2024 22,90 23,60 22,90 23,09 0,48% 81.947,00
29.10.2024 23,00 23,19 22,89 22,98 0,13% 84.603,00
28.10.2024 22,67 23,16 22,49 22,95 2,73% 119.240,00
25.10.2024 22,58 22,72 22,07 22,34 -0,09% 127.156,00
24.10.2024 21,90 22,51 21,62 22,36 2,24% 352.142,00
23.10.2024 21,65 21,96 21,65 21,87 0,69% 77.085,00
22.10.2024 21,51 21,73 21,44 21,72 1,07% 167.168,00
21.10.2024 22,63 22,65 21,46 21,49 -5,00% 167.571,00
18.10.2024 23,06 23,06 22,57 22,62 -1,95% 106.048,00
17.10.2024 22,89 23,08 22,56 23,07 1,23% 107.327,00
16.10.2024 22,68 22,93 22,56 22,79 1,74% 107.477,00
15.10.2024 21,95 22,87 21,87 22,40 2,38% 122.115,00
14.10.2024 21,81 21,99 21,26 21,88 0,23% 57.824,00
11.10.2024 21,12 21,90 21,12 21,83 3,95% 105.861,00
10.10.2024 20,94 21,12 20,73 21,00 -0,71% 57.477,00
09.10.2024 20,92 21,44 20,90 21,15 0,95% 72.593,00
08.10.2024 21,24 21,31 20,95 20,95 -0,90% 78.572,00
07.10.2024 21,06 21,37 20,97 21,14 0,05% 93.598,00
04.10.2024 21,12 21,35 20,95 21,13 1,49% 131.677,00
03.10.2024 20,72 20,92 20,60 20,82 0,19% 78.760,00
02.10.2024 20,72 21,22 20,72 20,78 0,19% 113.080,00
01.10.2024 21,67 21,67 20,72 20,74 -4,73% 259.990,00
30.09.2024 21,33 21,81 21,24 21,77 1,87% 130.105,00
27.09.2024 21,64 21,74 21,30 21,37 -0,60% 156.201,00