27,220$
-1,70%
Echtzeit-Aktienkurs Heritage Financial Corp
Bid:
Ask:
Aktienkurse zur Heritage Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 27,60 | 27,60 | 27,11 | 27,23 | -1,61% | 1.688,00 |
| 06.10.2026 | 27,99 | 28,06 | 27,65 | 27,68 | -0,77% | 324.917,00 |
| 05.10.2026 | 28,09 | 28,14 | 27,79 | 27,89 | -0,89% | 369.014,00 |
| 02.10.2026 | 28,21 | 28,48 | 27,91 | 28,14 | 0,88% | 370.259,00 |
| 01.10.2026 | 27,47 | 27,95 | 26,97 | 27,90 | 0,98% | 473.776,00 |
| 30.09.2026 | 27,91 | 28,03 | 27,35 | 27,63 | -0,70% | 428.419,00 |
| 29.09.2026 | 28,16 | 28,32 | 27,69 | 27,82 | -1,14% | 339.622,00 |
| 28.09.2026 | 28,52 | 28,53 | 28,07 | 28,14 | -1,50% | 370.701,00 |
| 25.09.2026 | 28,26 | 28,61 | 28,26 | 28,57 | 1,17% | 419.989,00 |
| 24.09.2026 | 28,00 | 28,34 | 27,84 | 28,24 | 1,11% | 422.605,00 |
| 23.09.2026 | 28,26 | 28,48 | 27,92 | 27,93 | -1,03% | 352.029,00 |
| 22.09.2026 | 28,28 | 28,76 | 28,16 | 28,22 | 0,79% | 486.640,00 |
| 21.09.2026 | 28,20 | 28,38 | 28,00 | 28,00 | -0,67% | 267.039,00 |
| 18.09.2026 | 27,93 | 28,25 | 27,66 | 28,19 | 0,39% | 800.433,00 |
| 17.09.2026 | 28,23 | 28,24 | 27,88 | 28,08 | 0,21% | 459.431,00 |
| 16.09.2026 | 28,43 | 28,50 | 27,55 | 28,02 | -1,65% | 467.624,00 |
| 15.09.2026 | 28,45 | 28,75 | 28,40 | 28,49 | -0,18% | 394.002,00 |
| 14.09.2026 | 28,43 | 28,81 | 28,40 | 28,54 | 0,46% | 462.982,00 |
| 11.09.2026 | 28,60 | 28,83 | 28,24 | 28,41 | 0,04% | 524.137,00 |
| 10.09.2026 | 28,33 | 28,56 | 28,14 | 28,40 | 0,00% | 915.397,00 |
| 09.09.2026 | 28,73 | 28,85 | 28,31 | 28,40 | -1,63% | 325.953,00 |
| 08.09.2026 | 29,16 | 29,21 | 28,84 | 28,87 | -1,43% | 368.417,00 |
| 04.09.2026 | 29,06 | 29,49 | 29,05 | 29,29 | 0,24% | 221.959,00 |
| 03.09.2026 | 29,41 | 29,58 | 29,06 | 29,22 | -0,03% | 389.087,00 |
| 02.09.2026 | 28,73 | 29,29 | 28,68 | 29,23 | 2,35% | 359.691,00 |
| 01.09.2026 | 28,46 | 28,74 | 28,40 | 28,56 | -0,04% | 616.881,00 |
| 31.08.2026 | 28,65 | 28,70 | 28,48 | 28,57 | -0,35% | 222.930,00 |
| 28.08.2026 | 28,70 | 28,87 | 28,56 | 28,67 | 0,05% | 217.657,00 |
| 27.08.2026 | 28,54 | 28,70 | 28,30 | 28,66 | -0,26% | 205.635,00 |
| 26.08.2026 | 28,89 | 29,03 | 28,71 | 28,73 | -0,14% | 233.807,00 |
| 25.08.2026 | 29,07 | 29,17 | 28,74 | 28,77 | -0,93% | 230.593,00 |
| 24.08.2026 | 29,16 | 29,32 | 29,02 | 29,04 | -0,21% | 340.407,00 |
| 21.08.2026 | 29,15 | 29,34 | 28,72 | 29,10 | 0,52% | 322.997,00 |
| 20.08.2026 | 28,80 | 29,02 | 28,58 | 28,95 | 0,31% | 274.227,00 |
| 19.08.2026 | 29,45 | 29,61 | 28,72 | 28,86 | -2,00% | 288.236,00 |
| 18.08.2026 | 29,68 | 29,70 | 29,36 | 29,45 | -0,51% | 300.705,00 |
| 17.08.2026 | 29,69 | 29,89 | 29,45 | 29,60 | -0,47% | 269.241,00 |
| 14.08.2026 | 29,88 | 30,13 | 29,68 | 29,74 | -0,83% | 202.994,00 |
| 13.08.2026 | 29,97 | 30,10 | 29,86 | 29,99 | 0,64% | 238.360,00 |
| 12.08.2026 | 29,59 | 29,95 | 29,47 | 29,80 | 0,88% | 271.502,00 |
| 11.08.2026 | 29,51 | 29,74 | 29,42 | 29,54 | 0,46% | 390.169,00 |
| 10.08.2026 | 29,32 | 29,46 | 29,04 | 29,41 | -0,32% | 380.310,00 |
| 07.08.2026 | 29,58 | 29,77 | 29,20 | 29,50 | -0,49% | 455.148,00 |
| 06.08.2026 | 30,22 | 30,39 | 29,63 | 29,65 | -1,18% | 430.902,00 |
| 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 |