17,860$
-1,27%
Echtzeit-Aktienkurs Heritage Financial Corp
Bid:
Ask:
Aktienkurse zur Heritage Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,98 | 18,39 | 17,83 | 17,87 | -1,22% | 188.933,00 |
| 25.04.2024 | 18,96 | 18,96 | 17,80 | 18,09 | -2,85% | 140.963,00 |
| 24.04.2024 | 18,43 | 18,66 | 18,10 | 18,62 | -0,05% | 111.087,00 |
| 23.04.2024 | 18,14 | 18,92 | 18,07 | 18,63 | 2,81% | 136.816,00 |
| 22.04.2024 | 18,18 | 18,36 | 18,04 | 18,12 | -0,28% | 132.942,00 |
| 19.04.2024 | 17,47 | 18,18 | 17,38 | 18,17 | 3,71% | 164.411,00 |
| 18.04.2024 | 17,35 | 17,71 | 17,35 | 17,52 | 1,04% | 102.332,00 |
| 17.04.2024 | 17,30 | 17,59 | 17,19 | 17,34 | 1,17% | 168.889,00 |
| 16.04.2024 | 17,14 | 17,24 | 16,91 | 17,14 | -0,75% | 143.564,00 |
| 15.04.2024 | 17,31 | 17,55 | 17,16 | 17,27 | -0,23% | 125.269,00 |
| 12.04.2024 | 17,22 | 17,35 | 17,15 | 17,31 | 0,17% | 123.506,00 |
| 11.04.2024 | 17,49 | 17,49 | 17,15 | 17,28 | -0,46% | 128.566,00 |
| 10.04.2024 | 17,81 | 17,81 | 17,02 | 17,36 | -5,34% | 101.938,00 |
| 09.04.2024 | 18,36 | 18,47 | 18,18 | 18,34 | 0,77% | 54.700,00 |
| 08.04.2024 | 18,00 | 18,52 | 17,94 | 18,20 | 0,94% | 60.871,00 |
| 05.04.2024 | 18,26 | 18,26 | 18,01 | 18,03 | -1,69% | 101.824,00 |
| 04.04.2024 | 18,72 | 18,85 | 18,32 | 18,34 | -0,70% | 88.645,00 |
| 03.04.2024 | 18,49 | 18,71 | 18,38 | 18,47 | -0,59% | 116.652,00 |
| 02.04.2024 | 18,70 | 18,93 | 18,40 | 18,58 | -1,98% | 149.674,00 |
| 01.04.2024 | 19,49 | 19,49 | 18,80 | 18,96 | -2,24% | 180.023,00 |
| 28.03.2024 | 19,26 | 19,43 | 19,06 | 19,39 | 1,15% | 227.455,00 |
| 27.03.2024 | 18,35 | 19,17 | 18,33 | 19,17 | 4,87% | 75.398,00 |
| 26.03.2024 | 18,42 | 18,52 | 18,26 | 18,28 | -0,81% | 62.014,00 |
| 25.03.2024 | 18,28 | 18,54 | 18,26 | 18,43 | 0,71% | 89.019,00 |
| 22.03.2024 | 18,72 | 18,72 | 18,25 | 18,30 | -1,61% | 116.703,00 |
| 21.03.2024 | 18,63 | 18,87 | 18,50 | 18,60 | 0,76% | 150.884,00 |
| 20.03.2024 | 18,00 | 18,70 | 17,96 | 18,46 | 2,61% | 307.982,00 |
| 19.03.2024 | 17,87 | 18,09 | 17,87 | 17,99 | 0,62% | 153.731,00 |
| 18.03.2024 | 18,39 | 18,39 | 17,84 | 17,88 | -2,72% | 175.137,00 |
| 15.03.2024 | 18,25 | 18,70 | 18,25 | 18,38 | 0,44% | 675.400,00 |
| 14.03.2024 | 18,75 | 18,75 | 18,17 | 18,30 | -2,81% | 106.145,00 |
| 13.03.2024 | 18,76 | 19,10 | 18,67 | 18,83 | -0,05% | 93.486,00 |
| 12.03.2024 | 19,12 | 19,13 | 18,79 | 18,84 | -1,93% | 122.245,00 |
| 11.03.2024 | 19,12 | 19,40 | 19,06 | 19,21 | 0,16% | 82.725,00 |
| 08.03.2024 | 19,46 | 19,46 | 19,17 | 19,18 | 0,05% | 115.046,00 |
| 07.03.2024 | 19,60 | 19,75 | 19,14 | 19,17 | -0,93% | 136.342,00 |
| 06.03.2024 | 19,29 | 19,68 | 18,86 | 19,35 | 0,26% | 134.005,00 |
| 05.03.2024 | 18,46 | 19,43 | 18,46 | 19,30 | 3,88% | 126.047,00 |
| 04.03.2024 | 18,58 | 19,02 | 18,53 | 18,58 | 1,03% | 212.131,00 |
| 01.03.2024 | 18,21 | 18,39 | 17,80 | 18,39 | 0,22% | 202.645,00 |
| 29.02.2024 | 18,55 | 18,85 | 18,24 | 18,35 | 0,77% | 164.017,00 |
| 28.02.2024 | 18,16 | 18,36 | 18,00 | 18,21 | -0,22% | 173.040,00 |
| 27.02.2024 | 18,29 | 18,56 | 18,14 | 18,25 | 0,50% | 141.861,00 |
| 26.02.2024 | 18,50 | 18,68 | 18,02 | 18,16 | -2,26% | 225.451,00 |
| 23.02.2024 | 18,40 | 18,75 | 18,16 | 18,58 | 1,36% | 182.452,00 |
| 22.02.2024 | 18,42 | 18,73 | 18,14 | 18,33 | -0,97% | 206.292,00 |
| 21.02.2024 | 18,51 | 18,68 | 18,23 | 18,51 | -0,16% | 145.483,00 |
| 20.02.2024 | 18,57 | 18,92 | 18,37 | 18,54 | -1,17% | 140.295,00 |
| 16.02.2024 | 18,92 | 19,07 | 18,65 | 18,76 | -1,26% | 177.798,00 |
| 15.02.2024 | 18,35 | 19,10 | 18,16 | 19,00 | 4,63% | 141.675,00 |
| 14.02.2024 | 18,26 | 18,35 | 17,95 | 18,16 | 0,83% | 170.230,00 |
| 13.02.2024 | 18,18 | 18,33 | 17,80 | 18,01 | -4,10% | 459.615,00 |
| 12.02.2024 | 18,32 | 19,00 | 18,32 | 18,78 | 2,07% | 111.997,00 |
| 09.02.2024 | 18,11 | 18,41 | 17,72 | 18,40 | 1,88% | 182.518,00 |
| 08.02.2024 | 18,03 | 18,15 | 17,86 | 18,06 | -0,11% | 101.786,00 |
| 07.02.2024 | 18,44 | 18,46 | 17,82 | 18,08 | -3,00% | 171.324,00 |
| 06.02.2024 | 18,56 | 18,80 | 18,52 | 18,64 | 0,40% | 105.206,00 |
| 05.02.2024 | 18,88 | 18,92 | 18,41 | 18,57 | -2,65% | 106.776,00 |
| 02.02.2024 | 18,76 | 19,33 | 18,76 | 19,07 | -0,26% | 196.021,00 |
| 01.02.2024 | 20,30 | 20,55 | 19,07 | 19,12 | -5,11% | 326.272,00 |
| 31.01.2024 | 19,90 | 20,47 | 19,75 | 20,15 | -0,64% | 587.054,00 |
| 30.01.2024 | 20,70 | 20,90 | 20,28 | 20,28 | -2,03% | 231.096,00 |
| 29.01.2024 | 20,49 | 20,76 | 20,39 | 20,70 | 0,58% | 173.304,00 |
| 26.01.2024 | 20,48 | 20,71 | 20,15 | 20,58 | 0,00% | 291.661,00 |
| 25.01.2024 | 20,88 | 21,28 | 20,02 | 20,58 | -1,67% | 218.834,00 |
| 24.01.2024 | 20,82 | 21,01 | 20,69 | 20,93 | 1,55% | 121.619,00 |
| 23.01.2024 | 21,04 | 21,26 | 20,56 | 20,61 | -1,48% | 111.269,00 |
| 22.01.2024 | 20,67 | 20,94 | 20,54 | 20,92 | 2,05% | 158.815,00 |
| 19.01.2024 | 20,47 | 20,57 | 20,12 | 20,50 | 0,94% | 116.137,00 |
| 18.01.2024 | 20,36 | 20,51 | 20,13 | 20,31 | 0,05% | 131.729,00 |
| 17.01.2024 | 20,11 | 20,36 | 19,96 | 20,30 | 0,69% | 175.213,00 |
| 16.01.2024 | 19,95 | 20,53 | 19,23 | 20,16 | -0,69% | 165.119,00 |
| 12.01.2024 | 20,42 | 20,54 | 20,08 | 20,30 | 0,30% | 122.531,00 |
| 11.01.2024 | 20,10 | 20,24 | 19,76 | 20,24 | -0,05% | 277.513,00 |
| 10.01.2024 | 20,12 | 20,25 | 19,94 | 20,25 | 0,10% | 68.973,00 |
| 09.01.2024 | 20,37 | 20,46 | 20,15 | 20,23 | -1,77% | 96.274,00 |
| 08.01.2024 | 20,51 | 20,70 | 20,31 | 20,60 | -0,17% | 89.396,00 |
| 05.01.2024 | 20,42 | 20,76 | 20,38 | 20,63 | 0,83% | 200.474,00 |
| 04.01.2024 | 20,57 | 20,76 | 20,41 | 20,46 | -0,24% | 125.266,00 |
| 03.01.2024 | 21,10 | 21,10 | 20,46 | 20,51 | -3,03% | 109.399,00 |
| 02.01.2024 | 21,29 | 21,67 | 21,04 | 21,15 | -1,12% | 165.484,00 |
| 29.12.2023 | 21,82 | 22,05 | 21,18 | 21,39 | -2,51% | 131.384,00 |
| 28.12.2023 | 21,85 | 22,09 | 21,77 | 21,94 | -0,05% | 85.055,00 |
| 27.12.2023 | 21,96 | 22,02 | 21,61 | 21,95 | 0,46% | 126.975,00 |
| 26.12.2023 | 21,60 | 21,92 | 21,46 | 21,85 | 1,63% | 163.468,00 |
| 22.12.2023 | 21,65 | 21,69 | 21,42 | 21,50 | 0,42% | 112.427,00 |
| 21.12.2023 | 21,30 | 21,43 | 21,00 | 21,41 | 1,37% | 162.098,00 |
| 20.12.2023 | 21,31 | 21,90 | 21,11 | 21,12 | -1,68% | 188.554,00 |
| 19.12.2023 | 21,29 | 21,75 | 21,17 | 21,48 | 1,08% | 168.971,00 |
| 18.12.2023 | 21,72 | 21,74 | 21,16 | 21,25 | -1,44% | 108.337,00 |
| 15.12.2023 | 22,33 | 22,33 | 21,52 | 21,56 | -2,09% | 1.175.669,00 |
| 14.12.2023 | 21,64 | 22,55 | 21,64 | 22,02 | 2,80% | 203.460,00 |
| 13.12.2023 | 20,28 | 21,46 | 20,01 | 21,42 | 5,47% | 250.991,00 |
| 12.12.2023 | 20,30 | 20,66 | 20,11 | 20,31 | 0,49% | 166.115,00 |
| 11.12.2023 | 20,08 | 20,34 | 20,04 | 20,21 | 0,50% | 113.082,00 |
| 08.12.2023 | 19,94 | 20,36 | 19,78 | 20,11 | 1,57% | 149.459,00 |
| 07.12.2023 | 19,30 | 20,06 | 19,27 | 19,80 | 3,07% | 193.340,00 |
| 06.12.2023 | 19,06 | 20,06 | 19,06 | 19,21 | 1,21% | 180.425,00 |
| 05.12.2023 | 18,97 | 19,15 | 18,80 | 18,98 | -0,05% | 137.300,00 |
| 04.12.2023 | 18,69 | 19,20 | 18,47 | 18,99 | 0,74% | 162.369,00 |