Börse:
122,598$
1,00%
Echtzeit-Aktienkurs HEICO Corp
Bid:
122,043$
Ask:
123,152$
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2020 | 121,62 | 123,80 | 121,49 | 122,60 | 1,00% | - |
| 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 |
| 08.11.2019 | 121,85 | 122,82 | 121,32 | 121,69 | 0,21% | 336.871,00 |
| 07.11.2019 | 122,00 | 122,83 | 121,05 | 121,43 | -0,53% | 377.960,00 |
| 06.11.2019 | 122,24 | 122,49 | 121,07 | 122,08 | -0,01% | 467.215,00 |
| 05.11.2019 | 122,48 | 122,60 | 120,44 | 122,09 | -0,33% | 379.221,00 |
| 04.11.2019 | 125,00 | 125,62 | 121,75 | 122,49 | -1,58% | 359.621,00 |
| 01.11.2019 | 124,03 | 124,51 | 122,82 | 124,46 | 0,91% | 417.944,00 |
| 31.10.2019 | 121,27 | 124,75 | 121,01 | 123,34 | 2,26% | 586.022,00 |
| 30.10.2019 | 121,11 | 122,14 | 119,69 | 120,62 | -0,54% | 468.063,00 |
| 29.10.2019 | 120,51 | 122,44 | 120,33 | 121,27 | 0,63% | 341.782,00 |
| 28.10.2019 | 118,99 | 121,47 | 118,44 | 120,51 | 1,58% | 332.348,00 |
| 25.10.2019 | 119,94 | 121,12 | 118,41 | 118,64 | -1,39% | 334.940,00 |
| 24.10.2019 | 118,56 | 120,77 | 118,29 | 120,31 | 1,65% | 362.256,00 |
| 23.10.2019 | 117,52 | 118,83 | 116,90 | 118,36 | 0,73% | 354.169,00 |
| 22.10.2019 | 118,14 | 119,75 | 117,46 | 117,50 | -0,92% | 349.658,00 |
| 21.10.2019 | 118,59 | 119,62 | 118,20 | 118,59 | -0,34% | 427.492,00 |
| 18.10.2019 | 120,48 | 120,81 | 117,79 | 119,00 | -1,38% | 627.002,00 |
| 17.10.2019 | 122,61 | 122,81 | 120,52 | 120,66 | -1,43% | 441.384,00 |
| 16.10.2019 | 122,28 | 123,49 | 121,19 | 122,41 | -0,30% | 575.276,00 |
| 15.10.2019 | 124,00 | 124,85 | 122,55 | 122,78 | -0,62% | 356.592,00 |
| 14.10.2019 | 122,53 | 124,01 | 122,48 | 123,55 | 0,94% | 326.308,00 |
| 11.10.2019 | 125,65 | 126,57 | 122,22 | 122,40 | -1,99% | 498.329,00 |
| 10.10.2019 | 124,55 | 125,41 | 124,06 | 124,89 | 0,06% | 400.556,00 |
| 09.10.2019 | 122,90 | 125,97 | 122,84 | 124,82 | 2,33% | 461.538,00 |
| 08.10.2019 | 121,96 | 123,18 | 120,78 | 121,98 | -0,65% | 292.109,00 |
| 07.10.2019 | 123,47 | 123,56 | 122,36 | 122,78 | -0,78% | 428.518,00 |
| 04.10.2019 | 123,20 | 123,99 | 122,26 | 123,74 | 1,01% | 353.231,00 |
| 03.10.2019 | 121,70 | 122,99 | 120,16 | 122,50 | 0,66% | 414.621,00 |
| 02.10.2019 | 118,94 | 121,97 | 117,48 | 121,70 | 1,50% | 735.946,00 |
| 01.10.2019 | 125,25 | 125,80 | 119,55 | 119,90 | -3,99% | 794.868,00 |
| 30.09.2019 | 124,92 | 125,53 | 123,68 | 124,88 | 0,11% | 703.320,00 |
| 27.09.2019 | 127,41 | 127,78 | 124,15 | 124,74 | -2,09% | 457.467,00 |
| 26.09.2019 | 128,54 | 128,86 | 126,99 | 127,40 | -0,76% | 295.454,00 |
| 25.09.2019 | 129,06 | 129,84 | 126,30 | 128,38 | -0,64% | 414.067,00 |
| 24.09.2019 | 129,23 | 130,76 | 128,13 | 129,21 | 0,51% | 671.913,00 |
| 23.09.2019 | 127,60 | 129,90 | 125,80 | 128,56 | 0,78% | 785.915,00 |
| 20.09.2019 | 130,88 | 131,72 | 127,57 | 127,57 | -2,48% | 1.386.482,00 |
| 19.09.2019 | 130,59 | 131,85 | 129,53 | 130,81 | 0,26% | 791.495,00 |
| 18.09.2019 | 130,16 | 131,30 | 128,88 | 130,47 | 0,32% | 671.292,00 |
| 17.09.2019 | 128,12 | 131,25 | 127,88 | 130,05 | 1,62% | 563.992,00 |
| 16.09.2019 | 125,51 | 128,63 | 125,16 | 127,98 | 1,86% | 592.695,00 |
| 13.09.2019 | 125,17 | 127,49 | 124,82 | 125,64 | -0,05% | 687.097,00 |
| 12.09.2019 | 125,02 | 127,54 | 125,02 | 125,70 | 1,56% | 614.894,00 |
| 11.09.2019 | 127,66 | 129,21 | 123,62 | 123,77 | -2,92% | 1.352.443,00 |
| 10.09.2019 | 132,00 | 132,00 | 123,57 | 127,49 | -4,55% | 1.570.678,00 |
| 09.09.2019 | 143,00 | 143,10 | 133,27 | 133,57 | -6,50% | 943.771,00 |
| 06.09.2019 | 144,57 | 146,00 | 142,55 | 142,86 | -1,18% | 726.712,00 |
| 05.09.2019 | 145,56 | 145,90 | 143,69 | 144,57 | 0,28% | 488.009,00 |
| 04.09.2019 | 142,96 | 145,20 | 142,66 | 144,17 | 1,52% | 538.675,00 |
| 03.09.2019 | 142,40 | 144,05 | 140,01 | 142,01 | -1,81% | 738.104,00 |
| 02.09.2019 | 144,58 | 144,64 | 144,57 | 144,62 | -0,03% | - |
| 30.08.2019 | 146,76 | 146,94 | 143,72 | 144,67 | -0,88% | 551.902,00 |
| 29.08.2019 | 145,45 | 147,65 | 144,10 | 145,95 | 1,52% | 925.725,00 |