198,275$
0,82%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 197,50 | 200,25 | 196,64 | 196,66 | -0,45% | 342.611,00 |
| 17.04.2024 | 199,57 | 199,84 | 195,31 | 197,55 | -0,40% | 484.904,00 |
| 16.04.2024 | 193,67 | 199,43 | 193,66 | 198,34 | 2,38% | 531.011,00 |
| 15.04.2024 | 194,73 | 198,19 | 192,88 | 193,73 | 1,03% | 393.343,00 |
| 12.04.2024 | 192,38 | 195,31 | 191,07 | 191,76 | -1,05% | 461.918,00 |
| 11.04.2024 | 190,57 | 194,83 | 189,13 | 193,79 | 1,60% | 402.128,00 |
| 10.04.2024 | 185,73 | 190,95 | 185,29 | 190,73 | 1,58% | 395.649,00 |
| 09.04.2024 | 187,74 | 188,11 | 185,03 | 187,76 | -0,22% | 326.078,00 |
| 08.04.2024 | 189,35 | 190,43 | 187,97 | 188,18 | -0,50% | 263.425,00 |
| 05.04.2024 | 188,67 | 189,62 | 188,18 | 189,13 | 0,65% | 173.910,00 |
| 04.04.2024 | 189,33 | 190,45 | 186,66 | 187,90 | -0,03% | 206.077,00 |
| 03.04.2024 | 187,20 | 189,28 | 186,99 | 187,95 | 0,14% | 261.064,00 |
| 02.04.2024 | 187,25 | 187,91 | 185,43 | 187,69 | -0,30% | 271.299,00 |
| 01.04.2024 | 191,69 | 191,69 | 186,81 | 188,26 | -1,43% | 331.824,00 |
| 28.03.2024 | 194,43 | 195,99 | 190,72 | 191,00 | -1,76% | 431.653,00 |
| 27.03.2024 | 192,17 | 194,50 | 190,88 | 194,43 | 2,07% | 329.742,00 |
| 26.03.2024 | 190,98 | 191,45 | 189,99 | 190,48 | 0,03% | 198.705,00 |
| 25.03.2024 | 194,40 | 194,50 | 190,29 | 190,43 | -1,53% | 207.153,00 |
| 22.03.2024 | 191,93 | 193,65 | 190,64 | 193,38 | 1,12% | 265.608,00 |
| 21.03.2024 | 192,87 | 193,50 | 190,89 | 191,23 | -0,54% | 220.364,00 |
| 20.03.2024 | 191,04 | 192,82 | 190,64 | 192,27 | 0,86% | 228.151,00 |
| 19.03.2024 | 188,67 | 191,11 | 187,85 | 190,64 | 1,39% | 373.549,00 |
| 18.03.2024 | 187,57 | 189,72 | 187,29 | 188,02 | 0,44% | 273.977,00 |
| 15.03.2024 | 185,07 | 187,87 | 185,07 | 187,19 | 0,45% | 384.461,00 |
| 14.03.2024 | 187,50 | 188,83 | 185,12 | 186,35 | -0,77% | 295.697,00 |
| 13.03.2024 | 184,51 | 188,27 | 184,46 | 187,79 | 1,71% | 394.612,00 |
| 12.03.2024 | 183,55 | 185,42 | 182,47 | 184,63 | 0,74% | 923.959,00 |
| 11.03.2024 | 185,94 | 186,38 | 182,95 | 183,28 | -1,70% | 516.210,00 |
| 08.03.2024 | 188,26 | 188,85 | 185,19 | 186,45 | -1,04% | 324.702,00 |
| 07.03.2024 | 190,69 | 191,29 | 188,32 | 188,40 | -0,52% | 224.089,00 |
| 06.03.2024 | 189,67 | 190,66 | 188,86 | 189,38 | 0,25% | 294.260,00 |
| 05.03.2024 | 194,51 | 194,83 | 188,81 | 188,91 | -2,70% | 339.263,00 |
| 04.03.2024 | 194,22 | 195,97 | 193,68 | 194,15 | 0,13% | 303.104,00 |
| 01.03.2024 | 192,89 | 194,20 | 191,55 | 193,89 | 0,25% | 428.791,00 |
| 29.02.2024 | 190,99 | 194,13 | 189,69 | 193,40 | 1,76% | 625.263,00 |
| 28.02.2024 | 194,49 | 194,74 | 189,80 | 190,06 | -1,79% | 699.321,00 |
| 27.02.2024 | 197,84 | 198,32 | 191,45 | 193,52 | -2,74% | 1.056.942,00 |
| 26.02.2024 | 200,64 | 200,64 | 198,01 | 198,98 | -0,10% | 691.854,00 |
| 23.02.2024 | 199,47 | 199,97 | 198,78 | 199,17 | -0,11% | 430.644,00 |
| 22.02.2024 | 194,71 | 199,49 | 194,71 | 199,38 | 2,45% | 439.759,00 |
| 21.02.2024 | 192,36 | 195,16 | 192,36 | 194,61 | 1,06% | 420.320,00 |
| 20.02.2024 | 192,81 | 193,75 | 192,35 | 192,57 | -0,74% | 322.876,00 |
| 16.02.2024 | 194,11 | 195,52 | 193,55 | 194,01 | -0,02% | 393.355,00 |
| 15.02.2024 | 194,03 | 195,67 | 191,42 | 194,05 | 0,35% | 369.357,00 |
| 14.02.2024 | 190,00 | 193,41 | 189,26 | 193,37 | 2,85% | 557.536,00 |
| 13.02.2024 | 186,03 | 188,56 | 185,19 | 188,02 | 0,24% | 514.277,00 |
| 12.02.2024 | 188,00 | 188,46 | 186,95 | 187,57 | -0,26% | 231.749,00 |
| 09.02.2024 | 187,47 | 188,16 | 185,88 | 188,06 | 0,76% | 267.047,00 |
| 08.02.2024 | 190,00 | 190,49 | 185,74 | 186,64 | -1,55% | 351.360,00 |
| 07.02.2024 | 187,74 | 190,08 | 187,69 | 189,57 | 1,28% | 311.188,00 |
| 06.02.2024 | 185,09 | 187,33 | 184,12 | 187,17 | 1,18% | 491.618,00 |
| 05.02.2024 | 182,49 | 185,29 | 182,00 | 184,99 | 0,54% | 349.148,00 |
| 02.02.2024 | 182,30 | 184,26 | 181,78 | 184,00 | 0,27% | 343.018,00 |
| 01.02.2024 | 180,10 | 183,59 | 178,20 | 183,50 | 2,18% | 541.809,00 |
| 31.01.2024 | 182,20 | 183,00 | 179,48 | 179,59 | -1,69% | 408.093,00 |
| 30.01.2024 | 182,97 | 184,27 | 182,53 | 182,68 | -0,59% | 256.715,00 |
| 29.01.2024 | 183,97 | 184,65 | 182,44 | 183,76 | 0,10% | 257.176,00 |
| 26.01.2024 | 184,71 | 185,40 | 182,61 | 183,58 | -0,62% | 262.854,00 |
| 25.01.2024 | 182,00 | 184,95 | 180,91 | 184,73 | 3,09% | 496.248,00 |
| 24.01.2024 | 180,26 | 180,93 | 178,91 | 179,20 | 0,06% | 229.054,00 |
| 23.01.2024 | 180,80 | 181,46 | 178,29 | 179,10 | -0,03% | 274.334,00 |
| 22.01.2024 | 176,44 | 179,49 | 176,44 | 179,15 | 1,57% | 325.041,00 |
| 19.01.2024 | 178,30 | 178,89 | 175,55 | 176,38 | -0,65% | 357.202,00 |
| 18.01.2024 | 173,31 | 177,61 | 171,14 | 177,54 | 3,14% | 566.131,00 |
| 17.01.2024 | 170,66 | 174,02 | 170,66 | 172,14 | 0,75% | 309.148,00 |
| 16.01.2024 | 171,99 | 173,12 | 169,78 | 170,86 | -1,16% | 502.298,00 |
| 12.01.2024 | 173,86 | 176,20 | 172,32 | 172,86 | 0,23% | 337.119,00 |
| 11.01.2024 | 171,81 | 172,86 | 169,83 | 172,47 | 0,65% | 398.433,00 |
| 10.01.2024 | 171,19 | 172,86 | 170,74 | 171,36 | 0,44% | 432.066,00 |
| 09.01.2024 | 172,01 | 172,01 | 169,85 | 170,61 | -1,34% | 326.859,00 |
| 08.01.2024 | 171,07 | 172,97 | 169,70 | 172,93 | 0,53% | 329.170,00 |
| 05.01.2024 | 174,26 | 174,56 | 171,98 | 172,01 | -1,12% | 279.131,00 |
| 04.01.2024 | 174,59 | 176,34 | 173,96 | 173,96 | 0,05% | 199.068,00 |
| 03.01.2024 | 176,88 | 177,56 | 173,75 | 173,88 | -2,24% | 247.861,00 |
| 02.01.2024 | 178,19 | 179,54 | 177,43 | 177,86 | -0,56% | 179.018,00 |
| 29.12.2023 | 178,87 | 179,68 | 178,11 | 178,87 | -0,09% | 209.979,00 |
| 28.12.2023 | 178,26 | 179,59 | 178,26 | 179,04 | 0,07% | 245.505,00 |
| 27.12.2023 | 179,71 | 180,50 | 178,63 | 178,92 | -0,67% | 262.832,00 |
| 26.12.2023 | 180,12 | 181,15 | 179,02 | 180,12 | 0,19% | 211.910,00 |
| 22.12.2023 | 179,37 | 181,38 | 178,55 | 179,78 | 0,52% | 291.838,00 |
| 21.12.2023 | 175,00 | 179,43 | 175,00 | 178,85 | 2,81% | 462.819,00 |
| 20.12.2023 | 181,76 | 181,87 | 173,89 | 173,96 | -5,38% | 847.973,00 |
| 19.12.2023 | 186,81 | 191,00 | 182,25 | 183,85 | 0,12% | 996.251,00 |
| 18.12.2023 | 182,93 | 185,23 | 181,81 | 183,63 | 0,98% | 767.174,00 |
| 15.12.2023 | 181,93 | 182,77 | 180,76 | 181,85 | -0,63% | 699.920,00 |
| 14.12.2023 | 185,66 | 186,71 | 182,14 | 183,01 | -1,61% | 361.831,00 |
| 13.12.2023 | 183,54 | 186,44 | 183,04 | 186,00 | 1,24% | 367.542,00 |
| 12.12.2023 | 183,38 | 185,63 | 183,38 | 183,72 | 0,43% | 323.616,00 |
| 11.12.2023 | 179,08 | 183,27 | 179,08 | 182,94 | 2,25% | 359.534,00 |
| 08.12.2023 | 177,97 | 180,54 | 177,97 | 178,91 | 0,66% | 350.078,00 |
| 07.12.2023 | 175,21 | 177,83 | 173,99 | 177,73 | 1,44% | 270.275,00 |
| 06.12.2023 | 174,50 | 176,59 | 174,50 | 175,20 | 0,44% | 245.153,00 |
| 05.12.2023 | 177,86 | 178,34 | 174,19 | 174,43 | -2,18% | 363.037,00 |
| 04.12.2023 | 175,12 | 178,33 | 174,75 | 178,31 | 1,37% | 421.710,00 |
| 01.12.2023 | 171,83 | 175,92 | 171,83 | 175,90 | 2,85% | 492.648,00 |
| 30.11.2023 | 169,16 | 171,09 | 169,08 | 171,03 | 1,34% | 440.389,00 |
| 29.11.2023 | 171,01 | 171,01 | 167,56 | 168,77 | -1,00% | 404.137,00 |
| 28.11.2023 | 174,90 | 174,90 | 170,09 | 170,48 | -2,38% | 350.021,00 |
| 27.11.2023 | 173,34 | 175,25 | 172,93 | 174,63 | 0,42% | 453.556,00 |
| 24.11.2023 | 174,03 | 174,60 | 173,07 | 173,90 | 0,19% | 84.134,00 |