24,530$
-0,73%
Echtzeit-Aktienkurs Heritage Financial Corp
Bid:
Ask:
Aktienkurse zur Heritage Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 24,42 | 24,57 | 24,20 | 24,53 | -0,73% | 19.113,00 |
| 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 |
| 26.09.2024 | 21,63 | 21,70 | 21,37 | 21,50 | 1,08% | 107.911,00 |
| 25.09.2024 | 21,70 | 21,70 | 21,25 | 21,27 | -1,80% | 111.790,00 |
| 24.09.2024 | 22,03 | 22,13 | 21,64 | 21,66 | -1,72% | 70.442,00 |
| 23.09.2024 | 22,39 | 22,47 | 21,97 | 22,04 | -1,08% | 147.167,00 |
| 20.09.2024 | 22,78 | 22,78 | 22,28 | 22,28 | -2,28% | 909.366,00 |
| 19.09.2024 | 22,51 | 22,83 | 22,14 | 22,80 | 3,31% | 113.753,00 |
| 18.09.2024 | 22,10 | 22,81 | 21,65 | 22,07 | 0,32% | 135.986,00 |
| 17.09.2024 | 22,06 | 22,49 | 21,81 | 22,00 | 0,59% | 136.593,00 |
| 16.09.2024 | 21,82 | 21,96 | 21,47 | 21,87 | 0,69% | 101.727,00 |
| 13.09.2024 | 21,71 | 21,78 | 21,45 | 21,72 | 1,64% | 146.596,00 |
| 12.09.2024 | 21,45 | 21,60 | 21,21 | 21,37 | 0,14% | 111.416,00 |
| 11.09.2024 | 21,49 | 21,49 | 20,89 | 21,34 | -1,84% | 98.758,00 |
| 10.09.2024 | 21,80 | 22,01 | 21,27 | 21,74 | 0,23% | 130.419,00 |
| 09.09.2024 | 21,74 | 22,00 | 21,55 | 21,69 | -0,09% | 108.945,00 |
| 06.09.2024 | 22,24 | 22,33 | 21,60 | 21,71 | -2,16% | 168.384,00 |
| 05.09.2024 | 22,47 | 22,51 | 22,05 | 22,19 | -0,89% | 125.013,00 |
| 04.09.2024 | 22,69 | 22,97 | 22,29 | 22,39 | -2,06% | 82.492,00 |
| 03.09.2024 | 22,66 | 22,90 | 22,26 | 22,86 | 0,09% | 95.250,00 |
| 30.08.2024 | 22,86 | 23,04 | 22,56 | 22,84 | 0,13% | 100.763,00 |
| 29.08.2024 | 23,13 | 23,13 | 22,68 | 22,81 | -0,83% | 135.687,00 |
| 28.08.2024 | 22,06 | 23,04 | 22,06 | 23,00 | 3,51% | 211.043,00 |