Börse:
68,145$
-3,60%
Echtzeit-Aktienkurs HEICO Corp
Bid:
68,145$
Ask:
68,145$
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 70,33 | 71,32 | 67,12 | 68,08 | -3,69% | 862.650,00 |
| 02.04.2020 | 68,88 | 72,62 | 68,50 | 70,69 | 2,70% | 1.382.791,00 |
| 01.04.2020 | 71,84 | 73,00 | 67,74 | 68,83 | -7,75% | 1.294.583,00 |
| 31.03.2020 | 75,52 | 79,12 | 74,18 | 74,61 | -2,97% | 1.243.120,00 |
| 30.03.2020 | 79,96 | 80,09 | 74,46 | 76,89 | -5,90% | 1.099.978,00 |
| 27.03.2020 | 83,70 | 84,95 | 80,70 | 81,71 | -6,17% | 1.248.849,00 |
| 26.03.2020 | 80,04 | 87,33 | 79,36 | 87,08 | 12,12% | 1.286.201,00 |
| 25.03.2020 | 75,72 | 83,49 | 73,35 | 77,67 | 4,16% | 1.225.910,00 |
| 24.03.2020 | 70,43 | 75,37 | 69,92 | 74,57 | 12,03% | 1.266.959,00 |
| 23.03.2020 | 67,92 | 69,29 | 63,82 | 66,56 | -5,19% | 1.308.861,00 |
| 20.03.2020 | 68,39 | 78,33 | 67,02 | 70,20 | 5,74% | 1.917.428,00 |
| 19.03.2020 | 59,02 | 67,70 | 57,81 | 66,39 | 7,67% | 1.371.950,00 |
| 18.03.2020 | 63,12 | 63,99 | 52,01 | 61,66 | -8,89% | 2.634.795,00 |
| 17.03.2020 | 69,95 | 70,50 | 64,91 | 67,68 | -4,01% | 1.609.038,00 |
| 16.03.2020 | 73,53 | 77,85 | 69,63 | 70,51 | -16,38% | 1.065.210,00 |
| 13.03.2020 | 85,53 | 86,27 | 81,63 | 84,32 | 4,10% | 1.372.544,00 |
| 12.03.2020 | 84,27 | 87,49 | 78,48 | 81,00 | -10,06% | 1.607.297,00 |
| 11.03.2020 | 96,44 | 98,32 | 89,23 | 90,06 | -9,33% | 1.076.740,00 |
| 10.03.2020 | 99,03 | 100,50 | 96,21 | 99,33 | 2,75% | 1.019.259,00 |
| 09.03.2020 | 100,23 | 100,66 | 94,63 | 96,67 | -8,00% | 1.011.841,00 |
| 06.03.2020 | 108,24 | 108,24 | 102,08 | 105,08 | -5,66% | 1.682.961,00 |
| 05.03.2020 | 117,00 | 117,72 | 108,90 | 111,39 | -6,37% | 1.656.184,00 |
| 04.03.2020 | 114,47 | 119,09 | 113,46 | 118,97 | 5,22% | 798.481,00 |
| 03.03.2020 | 113,04 | 116,45 | 112,38 | 113,07 | 0,33% | 1.132.542,00 |
| 02.03.2020 | 107,86 | 113,15 | 107,33 | 112,70 | 4,50% | 1.309.880,00 |
| 28.02.2020 | 104,00 | 108,83 | 103,09 | 107,85 | 2,40% | 2.355.322,00 |
| 27.02.2020 | 102,00 | 105,78 | 99,42 | 105,32 | 1,93% | 2.153.849,00 |
| 26.02.2020 | 114,51 | 116,83 | 103,14 | 103,33 | -8,83% | 1.882.851,00 |
| 25.02.2020 | 119,54 | 120,48 | 112,82 | 113,34 | -4,76% | 1.113.590,00 |
| 24.02.2020 | 124,07 | 124,07 | 118,89 | 119,00 | -6,13% | 722.953,00 |
| 21.02.2020 | 126,76 | 127,44 | 126,27 | 126,77 | -0,36% | 509.268,00 |
| 20.02.2020 | 129,77 | 130,45 | 126,26 | 127,23 | -1,83% | 394.780,00 |
| 19.02.2020 | 128,91 | 130,67 | 128,91 | 129,60 | 0,64% | 478.407,00 |
| 18.02.2020 | 129,49 | 130,15 | 128,60 | 128,77 | -0,76% | 335.289,00 |
| 14.02.2020 | 128,48 | 129,87 | 128,47 | 129,76 | 1,19% | 253.973,00 |
| 13.02.2020 | 127,00 | 128,40 | 126,75 | 128,23 | 0,75% | 285.317,00 |
| 12.02.2020 | 128,01 | 128,92 | 126,09 | 127,27 | -0,70% | 507.571,00 |
| 11.02.2020 | 129,80 | 129,99 | 127,72 | 128,17 | -0,91% | 336.869,00 |
| 10.02.2020 | 128,49 | 129,63 | 128,24 | 129,35 | 0,60% | 325.956,00 |
| 07.02.2020 | 125,99 | 128,79 | 125,34 | 128,58 | 1,97% | 611.786,00 |
| 06.02.2020 | 125,02 | 126,15 | 124,06 | 126,09 | 0,94% | 239.367,00 |
| 05.02.2020 | 126,30 | 126,95 | 124,07 | 124,92 | -0,50% | 429.973,00 |
| 04.02.2020 | 124,53 | 126,44 | 124,53 | 125,55 | 1,75% | 564.063,00 |
| 03.02.2020 | 122,67 | 124,36 | 122,06 | 123,39 | 0,78% | 716.621,00 |
| 31.01.2020 | 123,05 | 123,17 | 121,05 | 122,43 | -0,55% | 559.952,00 |
| 30.01.2020 | 122,19 | 123,91 | 121,60 | 123,11 | 0,10% | 349.746,00 |
| 29.01.2020 | 123,63 | 123,84 | 121,93 | 122,99 | -0,14% | 282.879,00 |
| 28.01.2020 | 122,21 | 123,46 | 121,50 | 123,16 | 1,12% | 286.041,00 |
| 27.01.2020 | 120,92 | 122,44 | 120,02 | 121,79 | -0,49% | 558.400,00 |
| 24.01.2020 | 122,12 | 124,17 | 121,78 | 122,39 | 0,73% | 499.963,00 |
| 23.01.2020 | 122,10 | 123,10 | 121,43 | 121,50 | -0,36% | 416.275,00 |
| 22.01.2020 | 124,06 | 124,75 | 121,78 | 121,94 | -1,49% | 569.646,00 |
| 21.01.2020 | 121,37 | 123,89 | 121,37 | 123,79 | 1,99% | 805.093,00 |
| 17.01.2020 | 121,56 | 122,06 | 120,83 | 121,38 | -0,07% | 324.621,00 |
| 16.01.2020 | 122,19 | 123,37 | 120,54 | 121,47 | -0,08% | 459.078,00 |
| 15.01.2020 | 121,06 | 122,00 | 120,68 | 121,57 | 0,51% | 453.441,00 |
| 14.01.2020 | 121,95 | 122,13 | 120,64 | 120,95 | -0,97% | 423.926,00 |
| 13.01.2020 | 120,77 | 122,41 | 120,58 | 122,13 | 1,70% | 483.436,00 |
| 10.01.2020 | 122,10 | 122,13 | 120,03 | 120,09 | -1,65% | 437.147,00 |
| 09.01.2020 | 121,62 | 122,78 | 121,36 | 122,10 | 1,23% | 327.859,00 |
| 08.01.2020 | 121,87 | 122,82 | 120,19 | 120,62 | -1,42% | 596.738,00 |
| 07.01.2020 | 121,21 | 123,26 | 120,68 | 122,36 | 0,76% | 518.312,00 |
| 06.01.2020 | 121,44 | 121,62 | 120,31 | 121,44 | 0,80% | 613.225,00 |
| 03.01.2020 | 119,20 | 120,79 | 119,09 | 120,48 | 0,58% | 470.655,00 |
| 02.01.2020 | 114,95 | 119,80 | 114,73 | 119,79 | 4,94% | 865.154,00 |
| 31.12.2019 | 114,25 | 115,00 | 113,72 | 114,15 | -0,03% | 436.378,00 |
| 30.12.2019 | 114,99 | 115,00 | 113,37 | 114,18 | -0,79% | 387.053,00 |
| 27.12.2019 | 115,63 | 116,04 | 114,59 | 115,09 | -0,27% | 391.610,00 |
| 26.12.2019 | 116,92 | 116,95 | 114,44 | 115,40 | -1,39% | 454.754,00 |
| 24.12.2019 | 117,00 | 117,38 | 116,34 | 117,03 | 0,43% | 166.395,00 |
| 23.12.2019 | 117,10 | 117,12 | 115,91 | 116,53 | -0,17% | 513.774,00 |
| 20.12.2019 | 115,95 | 117,47 | 115,29 | 116,73 | 0,96% | 879.445,00 |
| 19.12.2019 | 116,03 | 117,12 | 114,83 | 115,62 | -0,37% | 720.811,00 |
| 18.12.2019 | 120,00 | 120,13 | 115,39 | 116,05 | -3,83% | 1.135.214,00 |
| 17.12.2019 | 130,48 | 130,50 | 119,77 | 120,67 | -5,03% | 1.658.888,00 |
| 16.12.2019 | 126,85 | 127,76 | 124,67 | 127,06 | 0,70% | 941.640,00 |
| 13.12.2019 | 123,25 | 126,31 | 122,94 | 126,18 | 2,23% | 542.411,00 |
| 12.12.2019 | 124,01 | 124,50 | 122,31 | 123,43 | -0,54% | 469.669,00 |
| 11.12.2019 | 124,56 | 125,01 | 123,79 | 124,10 | -0,17% | 390.180,00 |
| 10.12.2019 | 122,71 | 124,58 | 122,71 | 124,31 | 1,08% | 482.074,00 |
| 09.12.2019 | 127,68 | 127,68 | 122,60 | 122,98 | -3,80% | 664.614,00 |
| 06.12.2019 | 127,07 | 128,30 | 127,07 | 127,84 | 0,70% | 227.577,00 |
| 05.12.2019 | 128,09 | 128,87 | 126,82 | 126,95 | -0,83% | 385.799,00 |
| 04.12.2019 | 128,51 | 129,47 | 127,90 | 128,01 | -0,12% | 383.410,00 |
| 03.12.2019 | 125,48 | 128,72 | 124,26 | 128,17 | 1,78% | 505.012,00 |
| 02.12.2019 | 130,07 | 130,18 | 125,85 | 125,93 | -3,05% | 448.039,00 |
| 29.11.2019 | 129,72 | 131,18 | 128,64 | 129,89 | 0,23% | 189.861,00 |
| 27.11.2019 | 129,06 | 129,79 | 127,32 | 129,59 | 0,52% | 285.201,00 |
| 26.11.2019 | 128,37 | 130,20 | 128,01 | 128,92 | 0,19% | 468.177,00 |
| 25.11.2019 | 129,00 | 129,74 | 128,42 | 128,67 | -0,18% | 261.858,00 |
| 22.11.2019 | 130,00 | 130,13 | 128,06 | 128,90 | -0,72% | 367.607,00 |
| 21.11.2019 | 132,76 | 133,35 | 129,71 | 129,83 | -2,21% | 383.222,00 |
| 20.11.2019 | 131,91 | 134,45 | 131,51 | 132,76 | 0,36% | 435.787,00 |
| 19.11.2019 | 130,94 | 133,09 | 130,87 | 132,28 | 1,20% | 556.351,00 |
| 18.11.2019 | 128,98 | 131,27 | 128,18 | 130,71 | 0,98% | 488.803,00 |
| 15.11.2019 | 128,91 | 129,73 | 128,73 | 129,44 | 0,72% | 412.670,00 |
| 14.11.2019 | 127,18 | 128,67 | 127,00 | 128,51 | 1,01% | 427.352,00 |
| 13.11.2019 | 123,92 | 128,08 | 123,50 | 127,22 | 2,56% | 427.824,00 |
| 12.11.2019 | 122,88 | 124,72 | 122,57 | 124,04 | 1,21% | 395.303,00 |
| 11.11.2019 | 121,60 | 123,50 | 121,00 | 122,56 | 0,71% | 206.056,00 |