29,320€
1,38%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,32 | 29,32 | 28,92 | 28,92 | -3,15% | - |
| 08.09.2026 | 28,66 | 29,86 | 28,66 | 29,86 | 3,97% | - |
| 07.09.2026 | 28,72 | 28,72 | 28,72 | 28,72 | -3,43% | - |
| 04.09.2026 | 29,74 | 29,74 | 29,74 | 29,74 | 1,29% | - |
| 03.09.2026 | 29,36 | 29,36 | 29,36 | 29,36 | 1,94% | - |
| 02.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 01.09.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -0,49% | - |
| 31.08.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -0,62% | - |
| 28.08.2026 | 29,02 | 29,02 | 29,02 | 29,02 | -0,89% | - |
| 27.08.2026 | 29,28 | 29,28 | 29,28 | 29,28 | 0,48% | - |
| 26.08.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -0,82% | - |
| 25.08.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 2,80% | - |
| 24.08.2026 | 28,58 | 28,58 | 28,58 | 28,58 | 0,49% | - |
| 21.08.2026 | 28,44 | 28,44 | 28,44 | 28,44 | 0,71% | - |
| 20.08.2026 | 28,24 | 28,24 | 28,24 | 28,24 | -1,74% | - |
| 19.08.2026 | 28,74 | 28,74 | 28,74 | 28,74 | -1,51% | - |
| 18.08.2026 | 29,18 | 29,18 | 29,18 | 29,18 | -0,41% | - |
| 17.08.2026 | 29,00 | 29,30 | 29,00 | 29,30 | 2,66% | - |
| 14.08.2026 | 28,54 | 28,54 | 28,54 | 28,54 | 0,85% | - |
| 13.08.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 2,61% | - |
| 12.08.2026 | 27,58 | 27,58 | 27,58 | 27,58 | -1,57% | - |
| 11.08.2026 | 28,02 | 28,02 | 28,02 | 28,02 | -0,07% | - |
| 10.08.2026 | 28,04 | 28,04 | 28,04 | 28,04 | -7,15% | - |
| 07.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 15,53% | - |
| 06.08.2026 | 26,14 | 26,14 | 26,14 | 26,14 | 2,03% | - |
| 05.08.2026 | 25,62 | 25,62 | 25,62 | 25,62 | -1,46% | - |
| 04.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,77% | - |
| 03.08.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -2,17% | - |
| 31.07.2026 | 25,86 | 25,86 | 25,86 | 25,86 | 0,39% | - |
| 30.07.2026 | 25,76 | 25,76 | 25,76 | 25,76 | -0,46% | - |
| 29.07.2026 | 25,88 | 25,88 | 25,88 | 25,88 | 4,35% | - |
| 28.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 2,14% | - |
| 27.07.2026 | 24,28 | 24,28 | 24,28 | 24,28 | 6,49% | - |
| 24.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 23.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,09% | - |
| 22.07.2026 | 23,32 | 23,32 | 23,32 | 23,32 | -2,18% | - |
| 21.07.2026 | 23,80 | 23,84 | 23,80 | 23,84 | 2,32% | - |
| 20.07.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 2,46% | - |
| 17.07.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 0,62% | - |
| 16.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -4,88% | - |
| 15.07.2026 | 23,76 | 23,76 | 23,76 | 23,76 | -3,02% | - |
| 14.07.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 1,24% | - |
| 13.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 3,60% | - |
| 10.07.2026 | 23,36 | 23,36 | 23,36 | 23,36 | -1,02% | - |
| 09.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,68% | - |
| 08.07.2026 | 23,44 | 23,44 | 23,44 | 23,44 | -1,01% | - |
| 07.07.2026 | 23,68 | 23,68 | 23,68 | 23,68 | 1,20% | - |
| 06.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 03.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,78% | - |
| 02.07.2026 | 23,22 | 23,22 | 23,22 | 23,22 | 3,20% | - |
| 01.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -1,40% | - |
| 30.06.2026 | 22,82 | 22,82 | 22,82 | 22,82 | 1,42% | - |
| 29.06.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 7,04% | - |
| 26.06.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -5,14% | - |
| 25.06.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 2,59% | - |
| 24.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 5,68% | - |
| 23.06.2026 | 20,44 | 20,44 | 20,44 | 20,44 | 2,51% | - |
| 22.06.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -0,40% | - |
| 19.06.2026 | 20,02 | 20,02 | 20,02 | 20,02 | 0,55% | - |
| 18.06.2026 | 19,91 | 19,91 | 19,91 | 19,91 | 1,74% | - |
| 17.06.2026 | 19,57 | 19,57 | 19,57 | 19,57 | 3,22% | - |
| 16.06.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -1,35% | - |
| 15.06.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 1,10% | - |
| 12.06.2026 | 19,01 | 19,01 | 19,01 | 19,01 | 0,11% | - |
| 11.06.2026 | 18,99 | 18,99 | 18,99 | 18,99 | 3,21% | - |
| 10.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,16% | - |
| 09.06.2026 | 18,37 | 18,37 | 18,37 | 18,37 | -2,49% | - |
| 08.06.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 4,90% | - |
| 05.06.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 1,58% | - |
| 04.06.2026 | 17,68 | 17,68 | 17,68 | 17,68 | -0,34% | - |
| 03.06.2026 | 17,92 | 17,97 | 17,74 | 17,74 | -1,44% | 900,00 |
| 02.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,80% | - |
| 01.06.2026 | 18,33 | 18,33 | 18,33 | 18,33 | -1,50% | - |
| 29.05.2026 | 18,61 | 18,61 | 18,61 | 18,61 | -1,01% | - |
| 28.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,83% | - |
| 27.05.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -1,69% | - |
| 26.05.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -0,20% | - |
| 25.05.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -2,06% | - |
| 22.05.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -0,35% | - |
| 21.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,83% | - |
| 20.05.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -3,06% | - |
| 19.05.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 2,89% | - |
| 18.05.2026 | 19,69 | 19,69 | 19,69 | 19,69 | 3,85% | - |
| 15.05.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 2,21% | - |
| 14.05.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -3,94% | - |
| 13.05.2026 | 19,31 | 19,31 | 19,31 | 19,31 | 4,15% | - |
| 12.05.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -0,96% | - |
| 11.05.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -15,75% | - |
| 08.05.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -8,11% | - |
| 07.05.2026 | 24,18 | 24,18 | 24,18 | 24,18 | 1,09% | - |
| 06.05.2026 | 24,48 | 24,48 | 23,92 | 23,92 | -0,50% | - |
| 05.05.2026 | 24,04 | 24,04 | 24,04 | 24,04 | -0,58% | - |
| 04.05.2026 | 24,18 | 24,18 | 24,18 | 24,18 | -2,42% | - |
| 30.04.2026 | 24,78 | 24,78 | 24,78 | 24,78 | -3,43% | - |
| 29.04.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 1,74% | - |
| 28.04.2026 | 25,22 | 25,22 | 25,22 | 25,22 | 1,78% | - |
| 27.04.2026 | 24,78 | 24,78 | 24,78 | 24,78 | 4,91% | - |
| 24.04.2026 | 23,62 | 23,62 | 23,62 | 23,62 | 2,16% | - |
| 23.04.2026 | 23,12 | 23,12 | 23,12 | 23,12 | 1,85% | - |
| 22.04.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,96% | - |