Heritage Financial Corp
[WKN: 923691 | ISIN: US42722X1063]
Aktienkurse
22,600$ -1,70%
Echtzeit-Aktienkurs Heritage Financial Corp
Bid: Ask:

Aktienkurse zur Heritage Financial Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 23,25 23,25 22,37 22,60 -1,70% 12.822,00
24.04.2025 21,64 23,02 21,64 22,99 0,13% 389.029,00
23.04.2025 23,23 24,00 22,77 22,96 1,32% 231.677,00
22.04.2025 22,38 22,77 21,92 22,66 3,56% 206.878,00
21.04.2025 21,71 21,97 21,53 21,88 0,14% 141.874,00
17.04.2025 21,71 22,06 21,71 21,85 0,46% 141.661,00
16.04.2025 21,63 22,10 21,39 21,75 0,55% 263.142,00
15.04.2025 20,61 21,92 20,56 21,63 1,98% 170.884,00
14.04.2025 21,15 21,29 20,59 21,21 1,14% 198.879,00
11.04.2025 20,76 21,12 20,47 20,97 -0,19% 198.282,00
10.04.2025 21,92 22,71 20,51 21,01 -5,62% 278.584,00
09.04.2025 20,04 22,76 19,84 22,26 4,21% 380.158,00
08.04.2025 21,99 22,21 21,06 21,36 0,09% 246.647,00
07.04.2025 21,14 22,35 20,56 21,34 -0,70% 333.572,00
04.04.2025 21,61 21,89 20,76 21,49 -4,53% 314.841,00
03.04.2025 23,50 23,63 22,49 22,51 -8,12% 328.746,00
02.04.2025 24,00 24,53 23,95 24,50 0,82% 157.006,00
01.04.2025 24,16 24,82 23,73 24,30 -0,12% 220.212,00
31.03.2025 24,44 24,57 24,00 24,33 0,79% 304.313,00
28.03.2025 24,34 24,44 23,91 24,14 -1,03% 205.884,00
27.03.2025 24,19 24,53 24,02 24,39 0,91% 152.351,00
26.03.2025 24,27 24,62 24,04 24,17 0,08% 132.323,00
25.03.2025 24,38 24,49 24,14 24,15 -0,33% 156.368,00
24.03.2025 24,09 24,35 23,88 24,23 1,89% 194.244,00
21.03.2025 23,54 23,82 23,40 23,78 0,55% 2.465.470,00
20.03.2025 23,29 24,05 23,28 23,65 -0,08% 336.814,00
19.03.2025 23,51 23,93 23,38 23,67 0,25% 295.463,00
18.03.2025 23,73 23,93 23,48 23,61 -0,80% 367.149,00
17.03.2025 23,01 24,16 23,01 23,80 0,13% 402.887,00
14.03.2025 23,41 23,99 23,37 23,77 2,28% 266.655,00
13.03.2025 23,23 23,76 23,03 23,24 0,17% 304.956,00
12.03.2025 23,51 23,58 22,99 23,20 -0,94% 315.604,00
11.03.2025 23,74 24,00 23,19 23,42 -1,01% 370.716,00
10.03.2025 23,60 23,95 23,44 23,66 -1,05% 568.252,00
07.03.2025 24,04 24,37 23,46 23,91 -0,38% 303.421,00
06.03.2025 23,89 24,00 23,50 24,00 -0,37% 209.817,00
05.03.2025 24,33 24,54 23,67 24,09 -1,03% 288.545,00
04.03.2025 24,70 24,90 24,18 24,34 -3,37% 419.387,00
03.03.2025 25,27 25,49 24,98 25,19 -0,32% 226.071,00
28.02.2025 24,95 25,29 24,55 25,27 1,45% 255.637,00
27.02.2025 24,08 24,92 23,98 24,91 1,76% 274.276,00
26.02.2025 24,24 24,48 24,07 24,48 0,78% 232.684,00
25.02.2025 24,28 24,52 24,12 24,29 0,58% 213.265,00
24.02.2025 24,34 24,34 24,03 24,15 0,00% 297.954,00
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