Echtzeit-Aktienkurs Heska Corp
Bid:
Ask:
Aktienkurse zur Heska Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 190,04 | 190,04 | 188,48 | 188,48 | -1,40% | - |
25.02.2021 | 204,35 | 204,76 | 188,02 | 191,16 | -8,36% | - |
24.02.2021 | 211,42 | 217,22 | 0,00 | 208,59 | 5,76% | - |
23.02.2021 | 189,38 | 197,24 | 188,63 | 197,24 | 3,75% | - |
22.02.2021 | 186,13 | 192,92 | 0,00 | 190,11 | -0,76% | - |
19.02.2021 | 190,91 | 194,88 | 189,88 | 191,57 | 1,86% | - |
18.02.2021 | 195,64 | 200,48 | 186,23 | 188,08 | -5,92% | - |
17.02.2021 | 200,12 | 202,88 | 194,63 | 199,91 | 0,70% | - |
16.02.2021 | 197,76 | 200,53 | 196,44 | 198,52 | 1,22% | - |
12.02.2021 | 200,17 | 201,69 | 0,00 | 196,13 | -0,23% | - |
11.02.2021 | 196,18 | 199,96 | 192,45 | 196,59 | -0,17% | - |
10.02.2021 | 197,63 | 198,43 | 0,00 | 196,91 | -2,32% | - |
09.02.2021 | 202,41 | 206,91 | 0,00 | 201,59 | -1,00% | - |
08.02.2021 | 198,87 | 205,72 | 0,00 | 203,63 | 7,51% | - |
05.02.2021 | 189,54 | 193,34 | 186,52 | 189,41 | 1,40% | - |
04.02.2021 | 187,59 | 188,74 | 186,80 | 186,80 | 3,45% | - |
03.02.2021 | 177,90 | 184,77 | 177,86 | 180,57 | -0,02% | - |
02.02.2021 | 189,76 | 190,63 | 177,82 | 180,60 | 0,02% | - |
01.02.2021 | 179,11 | 180,57 | 179,11 | 180,57 | 7,49% | - |
29.01.2021 | 174,77 | 176,07 | 165,63 | 167,98 | -2,88% | - |
28.01.2021 | 174,39 | 174,39 | 172,96 | 172,96 | 0,37% | - |
27.01.2021 | 170,60 | 176,02 | 169,27 | 172,31 | -1,17% | - |
26.01.2021 | 174,93 | 174,93 | 174,35 | 174,36 | 4,05% | - |
25.01.2021 | 167,76 | 167,94 | 162,41 | 167,57 | 1,31% | - |
22.01.2021 | 163,05 | 165,77 | 160,34 | 165,41 | 1,50% | - |
21.01.2021 | 162,96 | 162,96 | 162,96 | 162,96 | -1,88% | - |
20.01.2021 | 166,04 | 166,91 | 162,03 | 166,09 | 1,11% | - |
19.01.2021 | 165,99 | 169,02 | 163,02 | 164,26 | 2,72% | - |
15.01.2021 | 159,93 | 163,57 | 159,00 | 159,91 | -1,24% | - |
14.01.2021 | 156,04 | 163,72 | 154,93 | 161,92 | 6,09% | - |
13.01.2021 | 154,84 | 155,83 | 151,08 | 152,63 | -1,38% | - |
12.01.2021 | 154,48 | 155,16 | 152,63 | 154,76 | 0,17% | - |
11.01.2021 | 153,21 | 156,40 | 152,70 | 154,49 | 0,45% | - |
08.01.2021 | 155,79 | 157,05 | 150,58 | 153,80 | -0,58% | - |
07.01.2021 | 159,26 | 159,87 | 153,85 | 154,70 | -2,49% | - |
06.01.2021 | 155,55 | 159,52 | 154,44 | 158,65 | 5,71% | - |
05.01.2021 | 146,05 | 151,20 | 145,36 | 150,07 | 4,10% | - |
04.01.2021 | 146,36 | 146,52 | 141,46 | 144,16 | -1,33% | - |
31.12.2020 | 145,25 | 146,69 | 142,87 | 146,10 | -0,55% | - |
30.12.2020 | 144,19 | 148,73 | 141,07 | 146,91 | 2,86% | - |
29.12.2020 | 144,83 | 145,33 | 141,84 | 142,84 | -2,04% | - |
28.12.2020 | 148,52 | 148,60 | 142,33 | 145,80 | -15,13% | - |
24.12.2020 | 150,50 | 171,80 | 146,88 | 171,80 | 13,81% | - |
23.12.2020 | 149,29 | 151,08 | 145,96 | 150,95 | 0,50% | - |
22.12.2020 | 151,01 | 151,58 | 145,93 | 150,20 | 1,70% | - |
21.12.2020 | 142,82 | 150,21 | 142,61 | 147,69 | 1,77% | - |
18.12.2020 | 147,55 | 148,61 | 144,16 | 145,12 | -3,41% | - |
17.12.2020 | 151,42 | 151,80 | 148,20 | 150,25 | 2,58% | - |
16.12.2020 | 143,89 | 148,46 | 143,46 | 146,47 | 2,45% | - |
15.12.2020 | 142,58 | 145,80 | 140,68 | 142,96 | 0,95% | - |
14.12.2020 | 138,79 | 142,20 | 137,67 | 141,62 | -0,27% | - |
11.12.2020 | 140,26 | 144,09 | 137,41 | 142,01 | 1,88% | - |
10.12.2020 | 141,41 | 144,47 | 137,93 | 139,39 | -0,87% | - |
09.12.2020 | 141,95 | 143,76 | 138,21 | 140,62 | 81,08% | - |
08.12.2020 | 137,41 | 140,63 | 77,66 | 77,66 | -40,83% | - |
07.12.2020 | 129,51 | 132,23 | 128,31 | 131,24 | 2,99% | - |
04.12.2020 | 124,25 | 129,61 | 121,44 | 127,43 | 2,79% | - |
03.12.2020 | 124,52 | 124,66 | 122,55 | 123,98 | 1,48% | - |
02.12.2020 | 122,70 | 123,26 | 122,17 | 122,17 | -1,17% | - |
01.12.2020 | 125,64 | 125,92 | 121,62 | 123,61 | -1,08% | - |
30.11.2020 | 125,66 | 126,63 | 123,04 | 124,96 | -0,20% | - |
27.11.2020 | 128,32 | 128,57 | 123,61 | 125,21 | -1,01% | - |
25.11.2020 | 125,16 | 128,70 | 124,54 | 126,49 | -1,70% | - |
24.11.2020 | 131,50 | 133,91 | 127,69 | 128,68 | -0,68% | - |
23.11.2020 | 127,86 | 131,96 | 126,84 | 129,55 | 1,86% | - |
20.11.2020 | 126,66 | 132,16 | 124,06 | 127,19 | 1,44% | - |
19.11.2020 | 125,38 | 125,38 | 125,38 | 125,38 | -1,87% | - |
18.11.2020 | 128,18 | 130,77 | 127,13 | 127,77 | 0,37% | - |
17.11.2020 | 126,59 | 130,40 | 124,86 | 127,30 | 0,11% | - |
16.11.2020 | 127,36 | 128,45 | 125,94 | 127,16 | 1,56% | - |
13.11.2020 | 125,20 | 128,02 | 122,68 | 125,21 | 0,80% | - |
12.11.2020 | 126,00 | 126,32 | 123,21 | 124,22 | -1,08% | - |
11.11.2020 | 127,32 | 127,32 | 122,53 | 125,57 | -0,11% | - |
10.11.2020 | 123,30 | 128,50 | 118,66 | 125,71 | 2,54% | - |
09.11.2020 | 126,75 | 129,79 | 122,57 | 122,60 | -1,43% | - |
06.11.2020 | 119,28 | 125,66 | 119,28 | 124,37 | 1,99% | - |
05.11.2020 | 0,00 | 140,03 | 0,00 | 121,95 | -0,81% | - |
04.11.2020 | 121,33 | 124,27 | 119,37 | 122,94 | 5,17% | - |
03.11.2020 | 117,66 | 119,61 | 115,97 | 116,90 | 1,60% | - |
02.11.2020 | 119,72 | 120,05 | 115,05 | 115,06 | -1,69% | - |
30.10.2020 | 114,84 | 121,54 | 112,54 | 117,04 | 1,31% | - |
29.10.2020 | 112,10 | 116,36 | 110,39 | 115,53 | 3,40% | - |
28.10.2020 | 110,03 | 112,87 | 109,12 | 111,73 | -0,49% | - |
27.10.2020 | 0,00 | 113,69 | 0,00 | 112,28 | -1,78% | - |
26.10.2020 | 118,57 | 118,85 | 112,44 | 114,32 | -6,79% | - |
23.10.2020 | 121,42 | 122,74 | 118,96 | 122,64 | 2,17% | - |
22.10.2020 | 118,32 | 121,65 | 116,07 | 120,04 | 3,86% | - |
21.10.2020 | 110,20 | 116,67 | 110,08 | 115,57 | 10,42% | - |
20.10.2020 | 104,77 | 106,43 | 103,90 | 104,66 | -0,03% | - |
19.10.2020 | 106,18 | 106,77 | 103,40 | 104,69 | -0,34% | - |
16.10.2020 | 104,80 | 106,91 | 103,57 | 105,05 | 0,36% | - |
15.10.2020 | 103,59 | 107,02 | 102,62 | 104,67 | 0,19% | - |
14.10.2020 | 107,62 | 107,96 | 104,17 | 104,48 | -1,72% | - |
13.10.2020 | 105,13 | 107,89 | 102,80 | 106,31 | 0,24% | - |
12.10.2020 | 0,00 | 107,93 | 0,00 | 106,05 | -1,48% | - |
09.10.2020 | 107,56 | 109,00 | 104,99 | 107,64 | 0,94% | - |
08.10.2020 | 109,18 | 109,42 | 104,82 | 106,64 | 1,90% | - |
07.10.2020 | 101,80 | 105,92 | 100,04 | 104,65 | 5,65% | - |
06.10.2020 | 96,95 | 101,12 | 96,95 | 99,05 | 1,93% | - |
05.10.2020 | 99,16 | 99,18 | 97,17 | 97,17 | 0,58% | - |