Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 113,25 | 117,51 | 113,25 | 115,80 | 0,37% | - |
25.02.2021 | 116,61 | 116,70 | 114,32 | 115,38 | -4,29% | - |
24.02.2021 | 122,56 | 124,08 | 119,99 | 120,55 | -2,27% | - |
23.02.2021 | 119,43 | 124,55 | 118,74 | 123,35 | 2,87% | - |
22.02.2021 | 120,48 | 121,41 | 119,29 | 119,90 | -1,26% | - |
19.02.2021 | 119,56 | 122,05 | 119,44 | 121,43 | 3,19% | - |
18.02.2021 | 116,59 | 118,40 | 115,68 | 117,68 | 0,20% | - |
17.02.2021 | 114,59 | 119,13 | 113,99 | 117,44 | 1,95% | - |
16.02.2021 | 116,74 | 117,70 | 113,34 | 115,19 | -0,85% | - |
12.02.2021 | 116,33 | 117,05 | 115,60 | 116,18 | -0,67% | - |
11.02.2021 | 117,28 | 117,85 | 115,99 | 116,96 | 0,01% | - |
10.02.2021 | 118,23 | 119,18 | 116,64 | 116,95 | -0,37% | - |
09.02.2021 | 115,07 | 118,21 | 114,50 | 117,39 | 1,08% | - |
08.02.2021 | 114,15 | 117,19 | 113,70 | 116,14 | 2,10% | - |
05.02.2021 | 113,19 | 114,85 | 112,65 | 113,75 | 0,61% | - |
04.02.2021 | 112,73 | 114,23 | 112,23 | 113,06 | 0,23% | - |
03.02.2021 | 110,40 | 113,95 | 109,76 | 112,80 | 1,61% | - |
02.02.2021 | 110,62 | 112,49 | 110,39 | 111,01 | 2,38% | - |
01.02.2021 | 107,79 | 109,12 | 107,07 | 108,42 | 2,82% | - |
29.01.2021 | 105,45 | 105,45 | 105,45 | 105,45 | -1,61% | - |
28.01.2021 | 106,88 | 107,18 | 106,88 | 107,18 | 2,20% | - |
27.01.2021 | 106,06 | 106,86 | 104,35 | 104,88 | -3,02% | - |
26.01.2021 | 108,05 | 108,30 | 108,04 | 108,15 | -4,53% | - |
25.01.2021 | 114,45 | 114,86 | 111,37 | 113,28 | -0,39% | - |
22.01.2021 | 113,39 | 114,13 | 112,68 | 113,73 | -0,56% | - |
21.01.2021 | 114,35 | 114,37 | 114,28 | 114,37 | -4,40% | - |
20.01.2021 | 120,25 | 120,51 | 119,10 | 119,63 | -0,18% | - |
19.01.2021 | 120,24 | 120,81 | 119,05 | 119,84 | 0,79% | - |
15.01.2021 | 119,02 | 120,03 | 117,85 | 118,90 | -2,86% | - |
14.01.2021 | 123,93 | 124,46 | 121,97 | 122,40 | 0,12% | - |
13.01.2021 | 121,50 | 124,40 | 120,25 | 122,25 | 0,54% | - |
12.01.2021 | 121,59 | 121,59 | 121,59 | 121,59 | -0,34% | - |
11.01.2021 | 122,24 | 123,90 | 121,73 | 122,00 | -1,11% | - |
08.01.2021 | 122,41 | 124,19 | 121,17 | 123,37 | 1,40% | - |
07.01.2021 | 121,89 | 122,40 | 120,95 | 121,66 | 1,70% | - |
06.01.2021 | 118,47 | 120,32 | 117,28 | 119,63 | 3,02% | - |
05.01.2021 | 115,30 | 116,99 | 114,60 | 116,13 | 0,99% | - |
04.01.2021 | 116,27 | 116,27 | 112,92 | 114,99 | -1,80% | - |
31.12.2020 | 117,81 | 118,69 | 116,55 | 117,10 | -0,45% | - |
30.12.2020 | 118,42 | 119,76 | 115,58 | 117,64 | 0,40% | - |
29.12.2020 | 117,86 | 118,71 | 115,94 | 117,17 | -1,61% | - |
28.12.2020 | 119,86 | 120,14 | 118,22 | 119,09 | 0,92% | - |
24.12.2020 | 119,03 | 119,12 | 116,14 | 118,01 | -0,69% | - |
23.12.2020 | 119,56 | 120,47 | 116,66 | 118,82 | 1,65% | - |
22.12.2020 | 117,09 | 119,01 | 115,54 | 116,90 | -0,51% | - |
21.12.2020 | 117,26 | 119,09 | 116,26 | 117,50 | -2,45% | - |
18.12.2020 | 120,44 | 120,44 | 120,44 | 120,44 | 2,09% | - |
17.12.2020 | 119,84 | 120,58 | 117,57 | 117,98 | -2,39% | - |
16.12.2020 | 120,86 | 121,87 | 119,38 | 120,86 | -2,20% | - |
15.12.2020 | 121,38 | 123,71 | 121,28 | 123,58 | 2,65% | - |
14.12.2020 | 122,64 | 123,05 | 119,97 | 120,39 | -0,99% | - |
11.12.2020 | 121,38 | 121,94 | 119,74 | 121,59 | 0,58% | - |
10.12.2020 | 120,93 | 121,57 | 120,23 | 120,89 | 0,02% | - |
09.12.2020 | 120,98 | 121,42 | 117,82 | 120,87 | -3,25% | - |
08.12.2020 | 127,71 | 127,71 | 121,00 | 124,92 | 2,33% | - |
07.12.2020 | 122,26 | 123,84 | 121,73 | 122,08 | 0,28% | - |
04.12.2020 | 120,22 | 122,57 | 119,25 | 121,74 | 1,18% | - |
03.12.2020 | 121,34 | 123,76 | 119,38 | 120,32 | 18,17% | - |
02.12.2020 | 117,74 | 122,01 | 93,16 | 101,82 | -13,21% | - |
01.12.2020 | 114,84 | 118,67 | 114,34 | 117,31 | 5,26% | - |
30.11.2020 | 111,61 | 112,54 | 110,26 | 111,45 | -1,75% | - |
27.11.2020 | 112,88 | 115,43 | 98,02 | 113,44 | -1,13% | - |
25.11.2020 | 114,11 | 116,95 | 112,14 | 114,73 | 0,03% | - |
24.11.2020 | 117,22 | 117,79 | 114,59 | 114,70 | 0,64% | - |
23.11.2020 | 114,49 | 114,82 | 113,42 | 113,97 | -0,26% | - |
20.11.2020 | 115,93 | 116,20 | 113,74 | 114,27 | -3,26% | - |
19.11.2020 | 117,44 | 119,70 | 115,99 | 118,13 | -0,78% | - |
18.11.2020 | 121,83 | 122,61 | 117,21 | 119,06 | -2,36% | - |
17.11.2020 | 120,83 | 123,82 | 119,25 | 121,93 | 0,52% | - |
16.11.2020 | 123,42 | 123,80 | 119,90 | 121,30 | 2,78% | - |
13.11.2020 | 116,41 | 118,49 | 113,23 | 118,01 | 3,57% | - |
12.11.2020 | 113,93 | 115,00 | 113,04 | 113,95 | 1,26% | - |
11.11.2020 | 118,69 | 118,81 | 0,00 | 112,53 | -5,15% | - |
10.11.2020 | 116,28 | 119,08 | 114,17 | 118,64 | 5,17% | - |
09.11.2020 | 109,00 | 114,84 | 106,98 | 112,81 | 12,32% | - |
06.11.2020 | 100,17 | 102,61 | 99,27 | 100,44 | 0,84% | - |
05.11.2020 | 100,63 | 101,43 | 97,63 | 99,60 | 0,14% | - |
04.11.2020 | 99,10 | 100,94 | 98,40 | 99,46 | 0,06% | - |
03.11.2020 | 98,75 | 99,99 | 97,00 | 99,41 | 2,74% | - |
02.11.2020 | 96,97 | 98,12 | 95,01 | 96,75 | 3,60% | - |
30.10.2020 | 94,66 | 94,94 | 0,00 | 93,39 | -0,83% | - |
29.10.2020 | 92,80 | 94,64 | 92,73 | 94,18 | 0,85% | - |
28.10.2020 | 95,61 | 97,59 | 93,11 | 93,38 | -2,28% | - |
27.10.2020 | 95,56 | 95,56 | 95,55 | 95,56 | -1,00% | - |
26.10.2020 | 97,15 | 97,30 | 95,62 | 96,53 | -3,72% | - |
23.10.2020 | 99,58 | 100,70 | 99,11 | 100,25 | 0,94% | - |
22.10.2020 | 98,71 | 100,94 | 97,57 | 99,32 | 0,47% | - |
21.10.2020 | 97,52 | 98,85 | 96,81 | 98,85 | -0,15% | - |
20.10.2020 | 97,16 | 99,00 | 95,40 | 99,00 | 2,08% | - |
19.10.2020 | 98,37 | 98,87 | 95,71 | 96,98 | -0,94% | - |
16.10.2020 | 98,69 | 99,12 | 97,40 | 97,90 | -0,41% | - |
15.10.2020 | 95,96 | 100,08 | 95,40 | 98,30 | 1,55% | - |
14.10.2020 | 95,68 | 96,89 | 93,61 | 96,80 | 2,02% | - |
13.10.2020 | 95,60 | 95,74 | 94,61 | 94,88 | -1,48% | - |
12.10.2020 | 97,54 | 97,92 | 96,01 | 96,31 | -1,33% | - |
09.10.2020 | 98,30 | 99,38 | 97,34 | 97,61 | 0,37% | - |
08.10.2020 | 97,59 | 97,69 | 95,66 | 97,25 | 1,02% | - |
07.10.2020 | 94,37 | 96,71 | 93,12 | 96,27 | 6,09% | - |
06.10.2020 | 91,85 | 93,23 | 89,96 | 90,75 | 2,13% | - |
05.10.2020 | 91,92 | 92,88 | 88,83 | 88,86 | -1,87% | - |