Echtzeit-Aktienkurs Heritage Insurance Holdings
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,73 | 9,76 | 9,70 | 9,71 | -2,56% | - |
| 25.02.2021 | 9,92 | 9,97 | 9,92 | 9,97 | -4,04% | - |
| 24.02.2021 | 10,21 | 10,39 | 10,15 | 10,39 | 1,96% | - |
| 23.02.2021 | 10,20 | 10,38 | 10,06 | 10,19 | -0,20% | - |
| 22.02.2021 | 9,81 | 10,25 | 9,81 | 10,21 | 3,55% | - |
| 19.02.2021 | 9,76 | 10,05 | 9,69 | 9,86 | 1,34% | - |
| 18.02.2021 | 9,85 | 9,88 | 9,46 | 9,73 | -1,22% | - |
| 17.02.2021 | 9,86 | 9,87 | 9,84 | 9,85 | 1,03% | - |
| 16.02.2021 | 9,57 | 9,97 | 9,43 | 9,75 | 2,26% | - |
| 12.02.2021 | 9,41 | 9,61 | 9,24 | 9,53 | -0,88% | - |
| 11.02.2021 | 9,62 | 9,66 | 9,39 | 9,62 | -0,05% | - |
| 10.02.2021 | 9,49 | 9,64 | 0,00 | 9,62 | -0,21% | - |
| 09.02.2021 | 9,59 | 9,67 | 9,42 | 9,64 | 0,00% | - |
| 08.02.2021 | 9,44 | 9,84 | 9,41 | 9,64 | 3,54% | - |
| 05.02.2021 | 9,21 | 9,35 | 9,11 | 9,31 | 0,43% | - |
| 04.02.2021 | 9,30 | 9,30 | 9,26 | 9,27 | -0,75% | - |
| 03.02.2021 | 9,38 | 9,40 | 9,20 | 9,34 | -0,16% | - |
| 02.02.2021 | 9,17 | 9,43 | 9,09 | 9,36 | 1,80% | - |
| 01.02.2021 | 9,21 | 9,29 | 9,09 | 9,19 | -2,03% | - |
| 29.01.2021 | 9,38 | 9,38 | 9,38 | 9,38 | -1,57% | - |
| 28.01.2021 | 9,59 | 9,80 | 9,52 | 9,53 | -1,55% | - |
| 27.01.2021 | 9,52 | 9,81 | 9,52 | 9,68 | -2,37% | - |
| 26.01.2021 | 9,91 | 9,92 | 9,91 | 9,92 | -3,41% | - |
| 25.01.2021 | 10,22 | 10,33 | 10,04 | 10,27 | 0,20% | - |
| 22.01.2021 | 10,08 | 10,40 | 10,01 | 10,25 | 0,84% | - |
| 21.01.2021 | 10,22 | 10,22 | 10,15 | 10,16 | 0,44% | - |
| 20.01.2021 | 10,10 | 10,17 | 9,90 | 10,12 | -0,30% | - |
| 19.01.2021 | 10,43 | 10,51 | 10,12 | 10,15 | -1,89% | - |
| 15.01.2021 | 10,37 | 10,59 | 10,17 | 10,34 | -0,14% | - |
| 14.01.2021 | 10,27 | 10,60 | 10,24 | 10,36 | 1,17% | - |
| 13.01.2021 | 10,21 | 10,45 | 10,11 | 10,24 | -1,49% | - |
| 12.01.2021 | 10,39 | 10,45 | 10,31 | 10,39 | 0,73% | - |
| 11.01.2021 | 10,48 | 10,48 | 10,25 | 10,32 | -2,60% | - |
| 08.01.2021 | 10,69 | 10,73 | 10,47 | 10,59 | -3,51% | - |
| 07.01.2021 | 10,71 | 11,50 | 10,49 | 10,98 | 1,29% | - |
| 06.01.2021 | 10,71 | 11,13 | 10,71 | 10,84 | 4,28% | - |
| 05.01.2021 | 10,39 | 10,43 | 10,12 | 10,39 | -0,48% | - |
| 04.01.2021 | 10,25 | 10,50 | 10,24 | 10,44 | 2,40% | - |
| 31.12.2020 | 10,41 | 10,44 | 10,06 | 10,20 | -2,07% | - |
| 30.12.2020 | 10,40 | 10,51 | 10,31 | 10,41 | 0,29% | - |
| 29.12.2020 | 10,21 | 10,41 | 10,15 | 10,38 | 0,05% | - |
| 28.12.2020 | 10,43 | 10,58 | 10,13 | 10,38 | 1,47% | - |
| 24.12.2020 | 10,22 | 10,45 | 10,08 | 10,23 | -1,26% | - |
| 23.12.2020 | 10,37 | 10,43 | 10,12 | 10,36 | -0,19% | - |
| 22.12.2020 | 10,43 | 10,67 | 10,35 | 10,38 | 7,01% | - |
| 21.12.2020 | 9,78 | 9,90 | 9,67 | 9,70 | -4,15% | - |
| 18.12.2020 | 10,03 | 10,17 | 9,95 | 10,12 | 1,25% | - |
| 17.12.2020 | 9,81 | 10,23 | 9,80 | 9,99 | 2,15% | - |
| 16.12.2020 | 10,04 | 10,06 | 9,75 | 9,78 | -0,86% | - |
| 15.12.2020 | 9,49 | 9,96 | 9,47 | 9,87 | 3,52% | - |
| 14.12.2020 | 9,68 | 9,70 | 9,53 | 9,53 | -8,06% | - |
| 11.12.2020 | 9,82 | 10,37 | 9,82 | 10,37 | 1,17% | - |
| 10.12.2020 | 10,29 | 10,34 | 10,12 | 10,25 | -2,71% | - |
| 09.12.2020 | 10,51 | 10,64 | 10,37 | 10,53 | 1,84% | - |
| 08.12.2020 | 10,37 | 10,60 | 10,34 | 10,34 | -0,91% | - |
| 07.12.2020 | 10,60 | 10,69 | 10,35 | 10,44 | -2,66% | - |
| 04.12.2020 | 10,47 | 10,76 | 10,45 | 10,72 | 4,38% | - |
| 03.12.2020 | 10,22 | 10,31 | 10,15 | 10,27 | -99,52% | - |
| 02.12.2020 | 10,26 | 2.151,82 | 5,50 | 2.151,82 | 20.811,81% | - |
| 01.12.2020 | 10,53 | 10,57 | 10,14 | 10,29 | 0,24% | - |
| 30.11.2020 | 10,64 | 10,64 | 10,26 | 10,27 | 46,42% | - |
| 27.11.2020 | 10,56 | 10,89 | 7,01 | 7,01 | -35,92% | - |
| 25.11.2020 | 10,78 | 10,96 | 10,74 | 10,94 | -0,09% | - |
| 24.11.2020 | 10,90 | 11,09 | 10,77 | 10,95 | 2,34% | - |
| 23.11.2020 | 10,57 | 10,74 | 10,47 | 10,70 | 1,28% | - |
| 20.11.2020 | 10,50 | 10,64 | 10,33 | 10,57 | 1,44% | - |
| 19.11.2020 | 10,44 | 10,65 | 10,36 | 10,42 | -2,66% | - |
| 18.11.2020 | 10,73 | 10,96 | 10,68 | 10,70 | -0,05% | - |
| 17.11.2020 | 10,44 | 10,87 | 10,40 | 10,71 | 0,14% | - |
| 16.11.2020 | 10,63 | 10,76 | 10,54 | 10,69 | 3,79% | - |
| 13.11.2020 | 10,09 | 10,40 | 9,94 | 10,30 | 4,20% | - |
| 12.11.2020 | 9,87 | 10,03 | 9,74 | 9,89 | -2,08% | - |
| 11.11.2020 | 9,94 | 10,11 | 0,00 | 10,10 | 0,65% | - |
| 10.11.2020 | 9,77 | 10,23 | 0,00 | 10,03 | 6,03% | - |
| 09.11.2020 | 9,91 | 9,94 | 9,45 | 9,46 | 4,47% | - |
| 06.11.2020 | 9,39 | 9,48 | 8,96 | 9,06 | -2,95% | - |
| 05.11.2020 | 9,46 | 9,53 | 9,26 | 9,33 | 0,16% | - |
| 04.11.2020 | 9,58 | 9,80 | 0,00 | 9,32 | -4,31% | - |
| 03.11.2020 | 9,48 | 9,97 | 9,44 | 9,74 | 0,10% | - |
| 02.11.2020 | 9,67 | 10,08 | 9,45 | 9,73 | 3,46% | - |
| 30.10.2020 | 9,70 | 9,74 | 9,33 | 9,40 | -2,49% | - |
| 29.10.2020 | 9,78 | 9,92 | 9,50 | 9,64 | -2,72% | - |
| 28.10.2020 | 0,00 | 10,38 | 0,00 | 9,91 | -9,04% | - |
| 27.10.2020 | 10,63 | 10,90 | 10,49 | 10,90 | 0,05% | - |
| 26.10.2020 | 10,95 | 10,97 | 10,78 | 10,89 | -1,98% | - |
| 23.10.2020 | 11,09 | 11,25 | 10,94 | 11,11 | 0,63% | - |
| 22.10.2020 | 11,03 | 11,14 | 10,89 | 11,04 | -0,76% | - |
| 21.10.2020 | 10,74 | 11,13 | 10,69 | 11,13 | 4,31% | - |
| 20.10.2020 | 0,00 | 10,76 | 0,00 | 10,67 | 1,28% | - |
| 19.10.2020 | 10,76 | 10,81 | 10,53 | 10,53 | -1,82% | - |
| 16.10.2020 | 10,54 | 10,76 | 10,45 | 10,73 | 0,33% | - |
| 15.10.2020 | 0,00 | 10,90 | 0,00 | 10,69 | 2,84% | - |
| 14.10.2020 | 10,59 | 10,70 | 10,40 | 10,40 | -0,76% | - |
| 13.10.2020 | 10,27 | 10,59 | 10,20 | 10,48 | -1,37% | - |
| 12.10.2020 | 10,36 | 10,70 | 10,36 | 10,62 | 1,09% | - |
| 09.10.2020 | 10,60 | 10,71 | 10,16 | 10,51 | 2,29% | - |
| 08.10.2020 | 10,12 | 10,31 | 10,10 | 10,27 | -0,15% | - |
| 07.10.2020 | 10,63 | 10,63 | 10,08 | 10,29 | -2,56% | - |
| 06.10.2020 | 10,76 | 10,94 | 10,54 | 10,56 | -2,72% | - |
| 05.10.2020 | 10,68 | 10,86 | 10,67 | 10,85 | 5,96% | - |