Börse:
170,354$
0,76%
Echtzeit-Aktienkurs Heico Corp.
Bid:
169,591$
Ask:
171,117$
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 168,71 | 171,00 | 168,71 | 170,20 | 0,67% | 319.451,00 |
| 26.01.2023 | 169,27 | 169,65 | 167,68 | 169,07 | 0,40% | 236.818,00 |
| 25.01.2023 | 166,00 | 169,20 | 166,00 | 168,40 | 0,43% | 281.963,00 |
| 24.01.2023 | 167,79 | 168,54 | 166,24 | 167,68 | 0,34% | 330.952,00 |
| 23.01.2023 | 165,73 | 167,27 | 164,32 | 167,12 | 1,47% | 365.369,00 |
| 20.01.2023 | 161,43 | 164,88 | 160,20 | 164,70 | 2,62% | 407.396,00 |
| 19.01.2023 | 162,00 | 162,02 | 159,54 | 160,50 | -1,30% | 354.412,00 |
| 18.01.2023 | 166,27 | 166,91 | 162,58 | 162,61 | -1,72% | 574.651,00 |
| 17.01.2023 | 165,71 | 167,90 | 163,98 | 165,46 | 0,32% | 496.471,00 |
| 16.01.2023 | 165,07 | 165,07 | 164,94 | 164,94 | -0,18% | - |
| 13.01.2023 | 161,80 | 165,25 | 161,80 | 165,24 | 0,97% | 353.380,00 |
| 12.01.2023 | 164,82 | 165,50 | 160,80 | 163,65 | 0,35% | 430.547,00 |
| 11.01.2023 | 158,30 | 163,25 | 158,28 | 163,08 | 3,59% | 427.397,00 |
| 10.01.2023 | 155,17 | 157,67 | 155,17 | 157,43 | 1,09% | 301.903,00 |
| 09.01.2023 | 158,97 | 158,97 | 155,71 | 155,73 | -1,34% | 377.037,00 |
| 06.01.2023 | 153,56 | 158,38 | 152,60 | 157,85 | 3,88% | 352.744,00 |
| 05.01.2023 | 150,42 | 152,19 | 149,05 | 151,95 | 0,28% | 347.437,00 |
| 04.01.2023 | 152,01 | 153,00 | 149,92 | 151,52 | -0,34% | 268.732,00 |
| 03.01.2023 | 153,67 | 154,54 | 150,64 | 152,03 | -1,05% | 331.878,00 |
| 30.12.2022 | 152,99 | 153,67 | 151,50 | 153,64 | 0,11% | 210.185,00 |
| 29.12.2022 | 152,52 | 154,43 | 152,33 | 153,47 | 1,04% | 260.528,00 |
| 28.12.2022 | 154,71 | 155,79 | 151,78 | 151,89 | -1,82% | 231.577,00 |
| 27.12.2022 | 154,63 | 156,03 | 154,00 | 154,71 | 0,34% | 224.409,00 |
| 23.12.2022 | 153,82 | 155,10 | 152,46 | 154,19 | 0,43% | 185.669,00 |
| 22.12.2022 | 156,03 | 156,64 | 151,20 | 153,53 | -2,60% | 299.297,00 |
| 21.12.2022 | 155,12 | 157,64 | 152,93 | 157,63 | 2,81% | 359.196,00 |
| 20.12.2022 | 151,00 | 153,77 | 148,32 | 153,32 | 2,60% | 704.111,00 |
| 19.12.2022 | 152,83 | 154,05 | 147,69 | 149,44 | -1,59% | 633.834,00 |
| 16.12.2022 | 151,95 | 152,50 | 150,74 | 151,85 | -0,78% | 428.302,00 |
| 15.12.2022 | 155,39 | 155,44 | 151,66 | 153,04 | -2,28% | 323.955,00 |
| 14.12.2022 | 157,90 | 157,92 | 155,16 | 156,61 | -0,50% | 483.060,00 |
| 13.12.2022 | 160,05 | 160,22 | 156,84 | 157,39 | 0,14% | 292.342,00 |
| 12.12.2022 | 154,53 | 157,46 | 154,38 | 157,17 | 0,09% | 302.405,00 |
| 09.12.2022 | 158,64 | 159,12 | 156,58 | 157,03 | -1,17% | 250.672,00 |
| 08.12.2022 | 161,05 | 161,61 | 158,07 | 158,89 | -0,70% | 241.975,00 |
| 07.12.2022 | 159,69 | 162,58 | 159,23 | 160,01 | 0,40% | 209.137,00 |
| 06.12.2022 | 163,65 | 163,65 | 158,80 | 159,38 | -1,84% | 280.012,00 |
| 05.12.2022 | 163,23 | 164,22 | 161,57 | 162,36 | -1,42% | 184.282,00 |
| 02.12.2022 | 161,91 | 165,79 | 161,91 | 164,70 | 0,59% | 300.181,00 |
| 01.12.2022 | 162,84 | 163,88 | 160,77 | 163,73 | 0,87% | 229.382,00 |
| 30.11.2022 | 156,61 | 162,31 | 156,51 | 162,31 | 3,67% | 695.083,00 |
| 29.11.2022 | 158,01 | 158,45 | 155,55 | 156,57 | -1,17% | 283.991,00 |
| 28.11.2022 | 161,24 | 161,59 | 158,20 | 158,43 | -2,53% | 196.168,00 |
| 25.11.2022 | 162,05 | 163,41 | 161,79 | 162,54 | 0,09% | 105.890,00 |
| 23.11.2022 | 162,94 | 163,48 | 161,48 | 162,40 | -0,10% | 148.979,00 |
| 22.11.2022 | 162,65 | 163,86 | 162,27 | 162,56 | 0,56% | 181.714,00 |
| 21.11.2022 | 163,04 | 164,30 | 161,06 | 161,65 | -1,29% | 228.392,00 |
| 18.11.2022 | 162,15 | 164,60 | 161,34 | 163,76 | 2,00% | 328.118,00 |
| 17.11.2022 | 158,98 | 160,65 | 157,37 | 160,55 | 0,28% | 163.996,00 |
| 16.11.2022 | 159,11 | 160,70 | 158,29 | 160,10 | 0,45% | 196.580,00 |
| 15.11.2022 | 160,04 | 160,44 | 157,78 | 159,39 | 0,82% | 325.294,00 |
| 14.11.2022 | 158,84 | 159,79 | 156,29 | 158,10 | -0,75% | 368.818,00 |
| 11.11.2022 | 163,15 | 163,21 | 158,71 | 159,30 | -2,75% | 329.500,00 |
| 10.11.2022 | 160,14 | 163,87 | 159,77 | 163,81 | 4,98% | 369.893,00 |
| 09.11.2022 | 156,80 | 158,62 | 155,91 | 156,04 | -0,96% | 352.225,00 |
| 08.11.2022 | 157,14 | 158,40 | 155,51 | 157,55 | 0,56% | 231.556,00 |
| 07.11.2022 | 156,61 | 157,20 | 155,00 | 156,67 | 0,31% | 323.066,00 |
| 04.11.2022 | 158,12 | 158,28 | 153,32 | 156,19 | -0,16% | 376.955,00 |
| 03.11.2022 | 154,67 | 158,66 | 153,87 | 156,44 | 0,11% | 285.473,00 |
| 02.11.2022 | 160,62 | 162,24 | 156,12 | 156,27 | -3,23% | 291.734,00 |
| 01.11.2022 | 161,38 | 162,31 | 159,63 | 161,49 | -0,71% | 270.673,00 |
| 31.10.2022 | 162,90 | 164,48 | 161,90 | 162,64 | -0,57% | 261.049,00 |
| 28.10.2022 | 161,72 | 163,72 | 160,54 | 163,58 | 1,46% | 227.339,00 |
| 27.10.2022 | 158,60 | 162,27 | 158,55 | 161,23 | 2,31% | 318.762,00 |
| 26.10.2022 | 159,67 | 160,72 | 157,07 | 157,59 | -0,89% | 321.431,00 |
| 25.10.2022 | 156,96 | 159,54 | 156,95 | 159,01 | 1,24% | 325.821,00 |
| 24.10.2022 | 156,18 | 157,44 | 152,88 | 157,06 | 3,53% | 400.294,00 |
| 21.10.2022 | 148,95 | 152,06 | 147,59 | 151,70 | 2,04% | 273.932,00 |
| 20.10.2022 | 148,96 | 150,34 | 147,80 | 148,67 | -0,19% | 196.123,00 |
| 19.10.2022 | 147,65 | 149,34 | 146,86 | 148,96 | 0,17% | 143.048,00 |
| 18.10.2022 | 148,12 | 149,94 | 147,36 | 148,70 | 2,25% | 154.626,00 |
| 17.10.2022 | 142,14 | 145,47 | 142,14 | 145,43 | 4,08% | 318.389,00 |
| 14.10.2022 | 146,85 | 147,07 | 138,82 | 139,73 | -4,39% | 358.879,00 |
| 13.10.2022 | 140,23 | 148,65 | 139,85 | 146,14 | 1,74% | 354.969,00 |
| 12.10.2022 | 147,37 | 147,37 | 143,52 | 143,64 | -1,65% | 359.048,00 |
| 11.10.2022 | 148,73 | 148,99 | 144,80 | 146,05 | -1,93% | 376.055,00 |
| 10.10.2022 | 148,82 | 150,94 | 147,57 | 148,92 | 0,63% | 351.364,00 |
| 07.10.2022 | 147,26 | 149,10 | 146,82 | 147,99 | -0,16% | 213.520,00 |
| 06.10.2022 | 149,42 | 150,96 | 148,02 | 148,23 | -0,78% | 269.682,00 |
| 05.10.2022 | 148,94 | 150,53 | 147,59 | 149,40 | -0,97% | 224.549,00 |
| 04.10.2022 | 149,99 | 152,77 | 149,46 | 150,87 | 2,15% | 352.661,00 |
| 03.10.2022 | 145,92 | 148,60 | 144,64 | 147,70 | 2,58% | 278.653,00 |
| 30.09.2022 | 143,19 | 146,18 | 143,18 | 143,98 | 0,17% | 244.067,00 |
| 29.09.2022 | 143,55 | 144,48 | 141,59 | 143,74 | -0,73% | 266.051,00 |
| 28.09.2022 | 143,64 | 145,33 | 141,51 | 144,79 | 1,41% | 273.359,00 |
| 27.09.2022 | 146,39 | 146,48 | 141,93 | 142,77 | -1,35% | 356.960,00 |
| 26.09.2022 | 144,86 | 147,86 | 144,49 | 144,72 | -0,65% | 252.724,00 |
| 23.09.2022 | 146,64 | 147,30 | 143,81 | 145,66 | -2,11% | 282.581,00 |
| 22.09.2022 | 150,43 | 150,43 | 146,38 | 148,80 | -1,09% | 276.734,00 |
| 21.09.2022 | 154,62 | 154,63 | 150,36 | 150,44 | -1,07% | 217.243,00 |
| 20.09.2022 | 153,46 | 153,57 | 151,07 | 152,06 | -1,46% | 240.765,00 |
| 19.09.2022 | 150,20 | 154,60 | 149,82 | 154,32 | 3,86% | 500.504,00 |
| 16.09.2022 | 150,16 | 150,56 | 147,61 | 148,58 | -2,32% | 612.611,00 |
| 15.09.2022 | 153,58 | 154,82 | 151,95 | 152,11 | -1,54% | 251.204,00 |
| 14.09.2022 | 152,16 | 154,74 | 151,20 | 154,49 | 1,64% | 369.087,00 |
| 13.09.2022 | 154,58 | 155,45 | 151,65 | 152,00 | -3,34% | 287.019,00 |
| 12.09.2022 | 157,54 | 158,15 | 156,90 | 157,26 | 0,13% | 328.851,00 |
| 09.09.2022 | 156,26 | 158,12 | 155,95 | 157,06 | 1,09% | 221.147,00 |
| 08.09.2022 | 153,05 | 156,05 | 153,05 | 155,36 | 0,54% | 204.335,00 |
| 07.09.2022 | 149,33 | 155,10 | 149,27 | 154,53 | 3,25% | 361.265,00 |