29,660$
-1,17%
Echtzeit-Aktienkurs Heritage Financial Corp
Bid:
Ask:
Aktienkurse zur Heritage Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 30,22 | 30,39 | 29,63 | 29,65 | -1,17% | 430.903,00 |
| 05.08.2026 | 30,28 | 30,33 | 29,88 | 30,00 | -1,67% | 362.155,00 |
| 04.08.2026 | 30,01 | 30,63 | 29,88 | 30,51 | 1,63% | 413.923,00 |
| 03.08.2026 | 30,16 | 30,23 | 29,82 | 30,02 | 0,98% | 383.237,00 |
| 31.07.2026 | 29,50 | 29,82 | 29,00 | 29,73 | 0,63% | 437.184,00 |
| 30.07.2026 | 29,91 | 29,95 | 29,52 | 29,55 | -1,09% | 449.525,00 |
| 29.07.2026 | 29,68 | 29,90 | 29,58 | 29,87 | -0,07% | 518.735,00 |
| 28.07.2026 | 30,02 | 30,85 | 29,63 | 29,89 | 0,34% | 390.065,00 |
| 27.07.2026 | 30,21 | 30,73 | 29,79 | 29,79 | -1,23% | 487.157,00 |
| 24.07.2026 | 30,79 | 30,90 | 29,88 | 30,16 | -0,43% | 751.958,00 |
| 23.07.2026 | 30,16 | 30,32 | 29,20 | 30,29 | 0,36% | 1.100.712,00 |
| 22.07.2026 | 30,25 | 30,30 | 29,86 | 30,18 | -0,71% | 454.900,00 |
| 21.07.2026 | 30,40 | 31,06 | 30,09 | 30,40 | -0,56% | 523.517,00 |
| 20.07.2026 | 30,47 | 30,66 | 30,29 | 30,57 | 0,15% | 363.340,00 |
| 17.07.2026 | 30,95 | 31,10 | 30,39 | 30,52 | -2,30% | 403.701,00 |
| 16.07.2026 | 30,25 | 31,24 | 30,25 | 31,24 | 3,51% | 481.298,00 |
| 15.07.2026 | 29,67 | 30,29 | 29,66 | 30,18 | 1,93% | 442.513,00 |
| 14.07.2026 | 29,81 | 29,97 | 29,57 | 29,61 | -0,67% | 373.437,00 |
| 13.07.2026 | 29,52 | 29,88 | 29,37 | 29,81 | 1,33% | 448.529,00 |
| 10.07.2026 | 29,23 | 29,54 | 29,01 | 29,42 | 0,81% | 207.689,00 |
| 09.07.2026 | 28,86 | 29,45 | 28,76 | 29,19 | 1,69% | 235.416,00 |
| 08.07.2026 | 29,32 | 29,75 | 28,54 | 28,70 | -2,51% | 255.003,00 |
| 07.07.2026 | 29,81 | 29,97 | 29,43 | 29,44 | -1,21% | 214.824,00 |
| 06.07.2026 | 29,48 | 30,04 | 29,37 | 29,80 | 0,34% | 184.098,00 |
| 02.07.2026 | 30,35 | 30,58 | 29,42 | 29,70 | -1,67% | 220.725,00 |
| 01.07.2026 | 29,63 | 30,34 | 29,46 | 30,21 | 1,98% | 308.026,00 |
| 30.06.2026 | 29,40 | 29,62 | 29,13 | 29,62 | 0,71% | 228.097,00 |
| 29.06.2026 | 29,38 | 29,50 | 29,01 | 29,41 | -0,37% | 433.488,00 |
| 26.06.2026 | 29,34 | 29,67 | 29,21 | 29,52 | 0,82% | 1.502.647,00 |
| 25.06.2026 | 28,98 | 29,50 | 28,59 | 29,28 | 1,00% | 249.978,00 |
| 24.06.2026 | 28,73 | 29,15 | 28,58 | 28,99 | 0,89% | 284.775,00 |
| 23.06.2026 | 28,12 | 28,84 | 28,08 | 28,74 | 2,33% | 236.443,00 |
| 22.06.2026 | 27,85 | 28,34 | 27,85 | 28,08 | 0,57% | 265.397,00 |
| 18.06.2026 | 27,84 | 28,28 | 27,60 | 27,92 | 1,45% | 479.298,00 |
| 17.06.2026 | 28,25 | 28,46 | 27,30 | 27,52 | -2,58% | 408.788,00 |
| 16.06.2026 | 28,67 | 28,84 | 28,15 | 28,25 | -0,70% | 399.657,00 |
| 15.06.2026 | 29,16 | 29,29 | 28,37 | 28,45 | -2,03% | 236.169,00 |
| 12.06.2026 | 28,90 | 29,12 | 28,83 | 29,04 | 0,76% | 222.955,00 |
| 11.06.2026 | 28,82 | 28,99 | 28,50 | 28,82 | 0,33% | 273.642,00 |
| 10.06.2026 | 28,56 | 28,92 | 28,38 | 28,73 | 1,36% | 275.968,00 |
| 09.06.2026 | 28,06 | 28,74 | 28,06 | 28,34 | 1,54% | 242.151,00 |
| 08.06.2026 | 27,94 | 28,18 | 27,80 | 27,91 | 0,47% | 193.921,00 |
| 05.06.2026 | 27,54 | 28,14 | 27,49 | 27,78 | 0,58% | 206.326,00 |
| 04.06.2026 | 27,09 | 27,69 | 26,98 | 27,62 | 3,50% | 255.398,00 |
| 03.06.2026 | 27,25 | 27,26 | 26,66 | 26,69 | -2,73% | 249.409,00 |
| 02.06.2026 | 27,01 | 27,49 | 27,01 | 27,44 | 1,12% | 225.646,00 |
| 01.06.2026 | 27,39 | 27,45 | 26,68 | 27,13 | -0,44% | 388.346,00 |
| 29.05.2026 | 27,27 | 27,56 | 27,24 | 27,25 | -0,31% | 312.248,00 |
| 28.05.2026 | 27,08 | 27,34 | 26,75 | 27,34 | 0,98% | 195.291,00 |
| 27.05.2026 | 27,70 | 27,70 | 27,02 | 27,07 | -2,03% | 172.512,00 |
| 26.05.2026 | 27,28 | 27,67 | 26,79 | 27,63 | 1,66% | 229.310,00 |
| 22.05.2026 | 27,30 | 27,39 | 27,07 | 27,18 | 0,18% | 173.312,00 |
| 21.05.2026 | 26,93 | 27,36 | 26,52 | 27,13 | -0,18% | 237.345,00 |
| 20.05.2026 | 26,57 | 27,22 | 26,39 | 27,18 | 2,37% | 254.435,00 |
| 19.05.2026 | 26,49 | 26,69 | 26,23 | 26,55 | -0,30% | 169.622,00 |
| 18.05.2026 | 26,11 | 26,65 | 25,84 | 26,63 | 2,31% | 205.552,00 |
| 15.05.2026 | 26,53 | 26,66 | 25,85 | 26,03 | -1,66% | 323.224,00 |
| 14.05.2026 | 26,37 | 26,77 | 26,37 | 26,47 | 1,03% | 200.942,00 |
| 13.05.2026 | 26,55 | 26,78 | 26,16 | 26,20 | -2,13% | 276.278,00 |
| 12.05.2026 | 26,94 | 26,95 | 26,14 | 26,77 | -0,59% | 261.985,00 |
| 11.05.2026 | 27,63 | 27,69 | 26,91 | 26,93 | -2,14% | 212.486,00 |
| 08.05.2026 | 27,44 | 27,60 | 27,25 | 27,52 | 0,36% | 188.836,00 |
| 07.05.2026 | 27,49 | 27,70 | 27,28 | 27,42 | -0,18% | 239.787,00 |
| 06.05.2026 | 27,39 | 27,64 | 27,27 | 27,47 | -0,15% | 202.028,00 |
| 05.05.2026 | 27,03 | 27,57 | 27,02 | 27,51 | 1,89% | 213.372,00 |
| 04.05.2026 | 27,16 | 27,60 | 26,97 | 27,00 | -2,21% | 244.746,00 |
| 01.05.2026 | 27,51 | 27,87 | 27,32 | 27,61 | 0,36% | 151.012,00 |
| 30.04.2026 | 27,03 | 27,90 | 26,92 | 27,51 | 0,99% | 309.312,00 |
| 29.04.2026 | 27,63 | 27,63 | 26,88 | 27,24 | -1,27% | 317.589,00 |
| 28.04.2026 | 27,47 | 27,85 | 26,60 | 27,59 | 0,91% | 380.665,00 |
| 27.04.2026 | 26,47 | 27,40 | 26,44 | 27,34 | 3,29% | 329.889,00 |
| 24.04.2026 | 27,54 | 27,87 | 26,30 | 26,47 | -4,44% | 555.631,00 |
| 23.04.2026 | 27,30 | 28,13 | 27,30 | 27,70 | 1,34% | 318.470,00 |
| 22.04.2026 | 27,15 | 27,51 | 26,89 | 27,34 | 0,83% | 309.165,00 |
| 21.04.2026 | 27,56 | 27,68 | 27,09 | 27,11 | -1,76% | 191.691,00 |
| 20.04.2026 | 27,33 | 27,75 | 27,30 | 27,60 | 0,38% | 137.833,00 |
| 17.04.2026 | 27,37 | 28,17 | 27,17 | 27,49 | 1,97% | 299.014,00 |
| 16.04.2026 | 26,69 | 27,11 | 26,65 | 26,96 | -0,41% | 207.576,00 |
| 15.04.2026 | 27,07 | 27,15 | 26,63 | 27,07 | -0,18% | 176.070,00 |
| 14.04.2026 | 27,22 | 27,26 | 26,78 | 27,12 | -0,37% | 188.953,00 |
| 13.04.2026 | 27,10 | 27,32 | 26,90 | 27,22 | -0,29% | 186.773,00 |
| 10.04.2026 | 27,77 | 27,81 | 27,17 | 27,30 | -2,01% | 179.429,00 |
| 09.04.2026 | 27,21 | 28,04 | 27,12 | 27,86 | 1,57% | 299.426,00 |
| 08.04.2026 | 27,55 | 27,94 | 27,27 | 27,43 | 2,81% | 262.226,00 |
| 07.04.2026 | 26,72 | 26,74 | 26,24 | 26,68 | 0,79% | 253.051,00 |
| 06.04.2026 | 25,95 | 26,52 | 25,89 | 26,47 | 1,42% | 206.369,00 |
| 02.04.2026 | 25,65 | 26,13 | 25,47 | 26,10 | -0,19% | 219.025,00 |
| 01.04.2026 | 26,00 | 26,53 | 26,00 | 26,15 | 0,58% | 317.845,00 |
| 31.03.2026 | 25,95 | 26,21 | 25,57 | 26,00 | 1,88% | 351.429,00 |
| 30.03.2026 | 25,36 | 25,61 | 25,26 | 25,52 | 1,39% | 329.416,00 |
| 27.03.2026 | 25,35 | 25,45 | 25,12 | 25,17 | -1,60% | 230.169,00 |
| 26.03.2026 | 25,27 | 25,63 | 25,27 | 25,58 | 0,00% | 249.066,00 |
| 25.03.2026 | 25,60 | 25,88 | 25,34 | 25,58 | 0,43% | 208.695,00 |
| 24.03.2026 | 24,98 | 25,77 | 24,98 | 25,47 | 0,75% | 270.723,00 |
| 23.03.2026 | 25,46 | 25,82 | 24,99 | 25,28 | 2,39% | 427.652,00 |
| 20.03.2026 | 25,02 | 25,28 | 24,62 | 24,69 | -1,32% | 2.213.197,00 |
| 19.03.2026 | 24,53 | 25,29 | 24,45 | 25,02 | 1,21% | 353.834,00 |
| 18.03.2026 | 24,92 | 25,10 | 24,60 | 24,72 | -1,36% | 398.952,00 |
| 17.03.2026 | 25,41 | 25,58 | 24,96 | 25,06 | -0,95% | 291.275,00 |
| 16.03.2026 | 25,39 | 25,81 | 24,74 | 25,30 | 1,65% | 307.452,00 |