25,820$
1,33%
Echtzeit-Aktienkurs Heritage Financial Corp
Bid:
Ask:
Aktienkurse zur Heritage Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 25,48 | 25,91 | 25,39 | 25,81 | 1,33% | 281.412,00 |
| 29.01.2026 | 25,42 | 25,85 | 25,22 | 25,47 | 1,07% | 205.798,00 |
| 28.01.2026 | 25,75 | 25,80 | 25,09 | 25,20 | -3,04% | 292.715,00 |
| 27.01.2026 | 26,39 | 26,52 | 25,74 | 25,99 | -1,37% | 325.133,00 |
| 26.01.2026 | 26,56 | 26,83 | 26,12 | 26,35 | -0,87% | 352.903,00 |
| 23.01.2026 | 28,35 | 28,35 | 26,35 | 26,58 | -5,54% | 480.237,00 |
| 22.01.2026 | 26,95 | 28,32 | 26,49 | 28,14 | 7,16% | 523.657,00 |
| 21.01.2026 | 25,07 | 26,31 | 24,77 | 26,26 | 5,65% | 315.546,00 |
| 20.01.2026 | 24,67 | 25,05 | 24,60 | 24,86 | -0,94% | 231.105,00 |
| 16.01.2026 | 25,48 | 25,60 | 25,05 | 25,09 | -1,84% | 271.267,00 |
| 15.01.2026 | 24,41 | 25,63 | 24,41 | 25,56 | 4,69% | 366.279,00 |
| 14.01.2026 | 23,87 | 24,52 | 23,77 | 24,42 | 2,37% | 271.903,00 |
| 13.01.2026 | 24,17 | 24,17 | 23,82 | 23,85 | -0,91% | 103.149,00 |
| 12.01.2026 | 23,96 | 24,50 | 23,50 | 24,07 | -0,25% | 173.979,00 |
| 09.01.2026 | 24,60 | 24,63 | 24,08 | 24,13 | -1,71% | 161.287,00 |
| 08.01.2026 | 23,74 | 24,77 | 23,74 | 24,55 | 2,81% | 194.284,00 |
| 07.01.2026 | 24,29 | 24,39 | 23,80 | 23,88 | -1,73% | 218.812,00 |
| 06.01.2026 | 23,92 | 24,38 | 23,80 | 24,30 | 0,87% | 246.788,00 |
| 05.01.2026 | 23,61 | 24,46 | 23,61 | 24,09 | 1,65% | 167.903,00 |
| 02.01.2026 | 23,71 | 24,00 | 23,36 | 23,70 | 0,21% | 170.412,00 |
| 31.12.2025 | 23,97 | 24,06 | 23,62 | 23,65 | -1,17% | 184.942,00 |
| 30.12.2025 | 24,39 | 24,43 | 23,82 | 23,93 | -1,68% | 225.984,00 |
| 29.12.2025 | 24,43 | 24,83 | 24,12 | 24,34 | -0,45% | 178.769,00 |
| 26.12.2025 | 24,61 | 24,70 | 24,28 | 24,45 | -0,33% | 125.623,00 |
| 24.12.2025 | 24,64 | 24,78 | 24,49 | 24,53 | -0,20% | 106.840,00 |
| 23.12.2025 | 24,89 | 25,06 | 24,54 | 24,58 | -1,60% | 180.842,00 |
| 22.12.2025 | 24,89 | 25,33 | 24,57 | 24,98 | 0,28% | 260.349,00 |
| 19.12.2025 | 25,59 | 25,86 | 24,83 | 24,91 | -3,56% | 578.553,00 |
| 18.12.2025 | 25,86 | 26,09 | 25,70 | 25,83 | 0,62% | 282.611,00 |
| 17.12.2025 | 25,26 | 25,69 | 25,19 | 25,67 | 1,42% | 165.747,00 |
| 16.12.2025 | 25,50 | 25,65 | 25,26 | 25,31 | -0,43% | 172.487,00 |
| 15.12.2025 | 25,50 | 25,65 | 25,33 | 25,42 | 0,20% | 139.720,00 |
| 12.12.2025 | 25,46 | 25,50 | 25,17 | 25,37 | 0,20% | 197.507,00 |
| 11.12.2025 | 25,19 | 25,52 | 25,19 | 25,32 | 0,36% | 199.547,00 |
| 10.12.2025 | 24,24 | 25,44 | 24,09 | 25,23 | 3,66% | 320.402,00 |
| 09.12.2025 | 24,27 | 24,64 | 24,01 | 24,34 | 0,29% | 156.433,00 |
| 08.12.2025 | 24,39 | 24,56 | 24,14 | 24,27 | 0,54% | 144.112,00 |
| 05.12.2025 | 24,11 | 24,25 | 23,94 | 24,14 | -0,29% | 108.154,00 |
| 04.12.2025 | 24,01 | 24,30 | 23,93 | 24,21 | 0,54% | 115.581,00 |
| 03.12.2025 | 23,95 | 24,37 | 23,80 | 24,08 | 0,58% | 149.933,00 |
| 02.12.2025 | 24,05 | 24,17 | 23,85 | 23,94 | -0,46% | 151.864,00 |
| 01.12.2025 | 23,73 | 24,26 | 23,55 | 24,05 | 0,46% | 176.092,00 |
| 28.11.2025 | 24,16 | 24,36 | 23,85 | 23,94 | -1,28% | 160.136,00 |
| 26.11.2025 | 24,27 | 24,62 | 24,20 | 24,25 | -0,90% | 420.113,00 |
| 25.11.2025 | 23,57 | 24,65 | 23,53 | 24,47 | 5,02% | 294.079,00 |
| 24.11.2025 | 23,20 | 23,42 | 23,07 | 23,30 | 0,13% | 193.038,00 |
| 21.11.2025 | 22,44 | 23,45 | 22,44 | 23,27 | 4,26% | 212.111,00 |
| 20.11.2025 | 22,41 | 22,76 | 21,94 | 22,32 | 0,50% | 216.537,00 |
| 19.11.2025 | 22,00 | 22,34 | 22,00 | 22,21 | 0,68% | 198.760,00 |
| 18.11.2025 | 21,46 | 22,08 | 21,33 | 22,06 | 2,75% | 330.149,00 |
| 17.11.2025 | 22,15 | 22,18 | 21,43 | 21,47 | -3,38% | 136.519,00 |
| 14.11.2025 | 22,10 | 22,29 | 21,79 | 22,22 | 0,18% | 127.032,00 |
| 13.11.2025 | 22,28 | 22,52 | 22,07 | 22,18 | -0,89% | 107.939,00 |
| 12.11.2025 | 22,43 | 22,72 | 22,32 | 22,38 | -0,22% | 182.154,00 |
| 11.11.2025 | 22,43 | 22,58 | 22,28 | 22,43 | 0,13% | 93.829,00 |
| 10.11.2025 | 22,13 | 22,65 | 22,07 | 22,40 | 1,54% | 179.336,00 |
| 07.11.2025 | 22,05 | 22,30 | 21,89 | 22,06 | 0,00% | 211.463,00 |
| 06.11.2025 | 22,42 | 22,49 | 21,95 | 22,06 | -1,87% | 209.225,00 |
| 05.11.2025 | 22,21 | 22,59 | 22,15 | 22,48 | -0,09% | 208.499,00 |
| 04.11.2025 | 22,43 | 22,61 | 22,25 | 22,50 | -0,31% | 326.918,00 |
| 03.11.2025 | 22,21 | 22,58 | 21,78 | 22,57 | 1,71% | 245.776,00 |
| 31.10.2025 | 22,27 | 22,40 | 21,97 | 22,19 | -1,16% | 158.784,00 |
| 30.10.2025 | 22,50 | 22,95 | 22,34 | 22,45 | -0,53% | 201.757,00 |
| 29.10.2025 | 23,17 | 23,53 | 22,47 | 22,57 | -3,38% | 181.411,00 |
| 28.10.2025 | 23,14 | 23,37 | 22,93 | 23,36 | 1,08% | 145.793,00 |
| 27.10.2025 | 23,13 | 23,35 | 23,05 | 23,11 | -0,04% | 143.415,00 |
| 24.10.2025 | 23,22 | 23,50 | 23,11 | 23,12 | 0,30% | 133.605,00 |
| 23.10.2025 | 23,05 | 23,19 | 22,44 | 23,05 | 0,30% | 169.578,00 |
| 22.10.2025 | 22,96 | 23,28 | 22,80 | 22,98 | 0,48% | 148.487,00 |
| 21.10.2025 | 22,44 | 22,92 | 22,44 | 22,87 | 1,60% | 125.765,00 |
| 20.10.2025 | 22,19 | 22,52 | 21,95 | 22,51 | 2,36% | 359.051,00 |
| 17.10.2025 | 22,31 | 22,78 | 21,97 | 21,99 | -0,50% | 227.424,00 |
| 16.10.2025 | 23,26 | 23,70 | 22,00 | 22,10 | -5,52% | 193.428,00 |
| 15.10.2025 | 23,91 | 24,08 | 23,20 | 23,39 | -1,68% | 105.304,00 |
| 14.10.2025 | 22,83 | 23,86 | 22,83 | 23,79 | 3,26% | 135.119,00 |
| 13.10.2025 | 23,02 | 23,09 | 22,72 | 23,04 | 1,19% | 109.413,00 |
| 10.10.2025 | 23,55 | 23,86 | 22,74 | 22,77 | -3,31% | 138.430,00 |
| 09.10.2025 | 23,81 | 23,91 | 23,48 | 23,55 | -1,38% | 103.122,00 |
| 08.10.2025 | 24,16 | 24,16 | 23,87 | 23,88 | -0,62% | 96.942,00 |
| 07.10.2025 | 24,46 | 24,60 | 24,02 | 24,03 | -1,46% | 107.452,00 |
| 06.10.2025 | 24,57 | 24,82 | 24,31 | 24,39 | 0,35% | 177.937,00 |
| 03.10.2025 | 24,26 | 24,54 | 24,10 | 24,30 | 1,08% | 21.587,00 |
| 02.10.2025 | 24,09 | 24,18 | 23,94 | 24,04 | -0,50% | 150.281,00 |
| 01.10.2025 | 23,96 | 24,22 | 23,68 | 24,16 | -0,23% | 152.012,00 |
| 30.09.2025 | 24,53 | 24,64 | 23,81 | 24,22 | -1,72% | 150.860,00 |
| 29.09.2025 | 25,00 | 25,00 | 24,54 | 24,64 | -0,85% | 184.735,00 |
| 26.09.2025 | 24,83 | 24,89 | 24,49 | 24,85 | 1,02% | 114.443,00 |
| 25.09.2025 | 24,54 | 24,62 | 24,37 | 24,60 | -0,16% | 92.885,00 |
| 24.09.2025 | 24,54 | 24,71 | 24,22 | 24,64 | 0,45% | 126.002,00 |
| 23.09.2025 | 24,63 | 24,97 | 24,45 | 24,53 | -0,20% | 116.274,00 |
| 22.09.2025 | 24,67 | 24,92 | 24,34 | 24,58 | -0,77% | 236.033,00 |
| 19.09.2025 | 25,11 | 25,11 | 24,75 | 24,77 | -1,61% | 662.553,00 |
| 18.09.2025 | 24,34 | 25,19 | 24,25 | 25,18 | 3,81% | 158.778,00 |
| 17.09.2025 | 24,14 | 24,84 | 23,53 | 24,25 | 0,92% | 219.837,00 |
| 16.09.2025 | 24,14 | 24,18 | 23,74 | 24,03 | -0,87% | 164.463,00 |
| 15.09.2025 | 24,58 | 24,89 | 24,07 | 24,24 | -1,14% | 153.680,00 |
| 12.09.2025 | 24,88 | 24,88 | 24,46 | 24,52 | -1,49% | 114.745,00 |
| 11.09.2025 | 24,83 | 24,95 | 24,18 | 24,89 | 0,36% | 157.350,00 |
| 10.09.2025 | 24,88 | 25,13 | 24,73 | 24,80 | -0,28% | 188.901,00 |
| 09.09.2025 | 24,98 | 25,20 | 24,59 | 24,87 | -0,64% | 316.759,00 |