16,550€
-0,90%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,70 | 16,70 | 16,20 | 16,20 | -2,99% | - |
| 24.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 23.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 6,21% | - |
| 22.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 17.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 5,33% | - |
| 16.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 15.04.2025 | 15,20 | 15,40 | 15,20 | 15,20 | 7,04% | - |
| 14.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 11.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | - |
| 10.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 6,15% | - |
| 09.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 08.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | - |
| 07.04.2025 | 12,50 | 12,60 | 12,40 | 12,60 | -8,03% | 10.000,00 |
| 04.04.2025 | 14,00 | 14,00 | 13,70 | 13,70 | 0,00% | 100,00 |
| 03.04.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -4,20% | - |
| 02.04.2025 | 13,90 | 14,30 | 13,80 | 14,30 | 8,33% | 13,00 |
| 01.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 31.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 6,30% | - |
| 28.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 27.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 26.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 25.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 24.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 21.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 20.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 19.03.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 4,17% | - |
| 18.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 17.03.2025 | 12,40 | 12,40 | 11,90 | 11,90 | 3,48% | 125,00 |
| 14.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 5,50% | - |
| 13.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 12.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 11.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 10.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 07.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 06.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 05.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 04.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 03.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 28.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 27.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 26.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 25.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 24.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -6,25% | - |
| 21.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 20.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 19.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 18.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 17.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 14.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 13.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 12.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 11.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 10.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 07.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 06.02.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 4,67% | - |
| 05.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 04.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 03.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 31.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 30.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 29.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 28.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 27.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 24.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 23.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 22.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 21.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 20.01.2025 | 10,70 | 10,70 | 10,40 | 10,40 | -4,59% | 1.071,00 |
| 17.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 16.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 15.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 14.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 13.01.2025 | 10,60 | 10,60 | 10,30 | 10,30 | -9,65% | - |
| 10.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 09.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 08.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 07.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 06.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 03.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 02.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 30.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 27.12.2024 | 11,90 | 11,90 | 11,60 | 11,60 | 2,65% | - |
| 23.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 20.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 19.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 18.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 17.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 16.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 13.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 12.12.2024 | 11,90 | 11,90 | 11,80 | 11,80 | 1,72% | - |
| 11.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 10.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 09.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 06.12.2024 | 11,80 | 11,80 | 11,40 | 11,40 | -5,00% | 54,00 |
| 05.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 04.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 03.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 02.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 29.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 28.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |