165,850$
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 166,12 | 166,80 | 165,51 | 166,06 | 0,13% | 266.221,00 |
| 30.04.2024 | 167,16 | 167,39 | 165,27 | 165,85 | -0,69% | 290.153,00 |
| 29.04.2024 | 167,64 | 167,99 | 166,42 | 167,00 | 0,17% | 253.685,00 |
| 26.04.2024 | 167,47 | 169,25 | 166,48 | 166,72 | -0,09% | 405.514,00 |
| 25.04.2024 | 164,23 | 166,89 | 162,50 | 166,87 | 1,09% | 277.765,00 |
| 24.04.2024 | 166,42 | 167,13 | 163,58 | 165,07 | -0,46% | 200.245,00 |
| 23.04.2024 | 162,88 | 167,28 | 162,88 | 165,84 | 2,45% | 280.135,00 |
| 22.04.2024 | 160,43 | 162,83 | 160,43 | 161,87 | 1,31% | 235.298,00 |
| 19.04.2024 | 159,99 | 161,69 | 159,03 | 159,77 | 0,22% | 169.902,00 |
| 18.04.2024 | 161,14 | 162,58 | 159,33 | 159,42 | -0,40% | 201.548,00 |
| 17.04.2024 | 161,64 | 161,64 | 158,26 | 160,06 | -0,25% | 222.946,00 |
| 16.04.2024 | 157,35 | 161,63 | 156,51 | 160,46 | 2,03% | 225.054,00 |
| 15.04.2024 | 157,75 | 160,22 | 155,89 | 157,26 | 0,79% | 274.727,00 |
| 12.04.2024 | 157,64 | 158,43 | 155,19 | 156,03 | -1,08% | 240.271,00 |
| 11.04.2024 | 155,51 | 158,12 | 153,93 | 157,73 | 1,99% | 193.205,00 |
| 10.04.2024 | 150,79 | 155,39 | 150,74 | 154,65 | 1,44% | 240.687,00 |
| 09.04.2024 | 152,28 | 152,79 | 150,39 | 152,45 | -0,39% | 87.288,00 |
| 08.04.2024 | 153,67 | 154,57 | 152,75 | 153,05 | -0,12% | 198.051,00 |
| 05.04.2024 | 151,61 | 153,50 | 151,61 | 153,24 | 0,64% | 138.635,00 |
| 04.04.2024 | 153,97 | 153,97 | 151,23 | 152,27 | -0,01% | 251.536,00 |
| 03.04.2024 | 151,84 | 152,87 | 151,54 | 152,28 | 0,29% | 199.515,00 |
| 02.04.2024 | 152,00 | 152,00 | 150,25 | 151,84 | -0,43% | 192.982,00 |
| 01.04.2024 | 154,31 | 154,88 | 151,29 | 152,49 | -0,94% | 188.372,00 |
| 28.03.2024 | 155,97 | 156,52 | 153,81 | 153,94 | -1,48% | 290.809,00 |
| 27.03.2024 | 153,59 | 156,31 | 153,59 | 156,25 | 1,69% | 120.553,00 |
| 26.03.2024 | 153,36 | 154,04 | 152,70 | 153,66 | 0,25% | 160.063,00 |
| 25.03.2024 | 156,37 | 156,75 | 153,21 | 153,28 | -1,45% | 125.054,00 |
| 22.03.2024 | 154,75 | 155,55 | 153,67 | 155,54 | 1,25% | 151.405,00 |
| 21.03.2024 | 154,62 | 155,43 | 153,27 | 153,62 | -0,58% | 160.659,00 |
| 20.03.2024 | 151,78 | 155,13 | 151,78 | 154,52 | 1,38% | 155.687,00 |
| 19.03.2024 | 151,63 | 152,55 | 151,19 | 152,42 | 0,95% | 162.587,00 |
| 18.03.2024 | 151,37 | 152,64 | 150,68 | 150,98 | 0,45% | 141.762,00 |
| 15.03.2024 | 149,25 | 151,33 | 148,83 | 150,30 | 0,53% | 342.939,00 |
| 14.03.2024 | 151,98 | 151,98 | 149,13 | 149,51 | -1,18% | 116.764,00 |
| 13.03.2024 | 148,69 | 151,41 | 148,69 | 151,30 | 1,43% | 204.520,00 |
| 12.03.2024 | 147,74 | 149,61 | 146,91 | 149,17 | 0,89% | 151.102,00 |
| 11.03.2024 | 149,63 | 149,63 | 147,47 | 147,85 | -1,55% | 135.700,00 |
| 08.03.2024 | 152,14 | 152,46 | 148,85 | 150,18 | -1,37% | 175.645,00 |
| 07.03.2024 | 153,07 | 154,16 | 151,84 | 152,26 | -0,57% | 119.211,00 |
| 06.03.2024 | 153,48 | 154,06 | 152,58 | 153,13 | 0,00% | 141.913,00 |
| 05.03.2024 | 157,62 | 157,71 | 152,65 | 153,13 | -2,59% | 185.893,00 |
| 04.03.2024 | 155,98 | 157,48 | 155,59 | 157,20 | 0,84% | 238.790,00 |
| 01.03.2024 | 154,64 | 156,08 | 154,08 | 155,89 | 0,19% | 169.041,00 |
| 29.02.2024 | 153,52 | 156,62 | 151,43 | 155,59 | 1,58% | 1.193.738,00 |
| 28.02.2024 | 155,15 | 155,67 | 153,16 | 153,17 | -1,21% | 216.110,00 |
| 27.02.2024 | 158,27 | 159,50 | 153,79 | 155,04 | -3,40% | 366.422,00 |
| 26.02.2024 | 162,20 | 162,20 | 159,83 | 160,50 | -0,54% | 181.937,00 |
| 23.02.2024 | 161,37 | 162,15 | 161,03 | 161,37 | -0,06% | 272.718,00 |
| 22.02.2024 | 156,91 | 161,47 | 156,91 | 161,46 | 2,72% | 200.881,00 |
| 21.02.2024 | 156,25 | 157,51 | 155,90 | 157,19 | 0,76% | 172.097,00 |
| 20.02.2024 | 157,00 | 157,32 | 155,76 | 156,01 | -0,75% | 286.111,00 |
| 16.02.2024 | 157,08 | 158,22 | 155,88 | 157,19 | 0,53% | 465.908,00 |
| 15.02.2024 | 155,93 | 156,92 | 153,77 | 156,36 | 0,97% | 322.387,00 |
| 14.02.2024 | 151,75 | 154,95 | 151,24 | 154,86 | 2,64% | 631.277,00 |
| 13.02.2024 | 146,99 | 151,78 | 146,48 | 150,88 | 1,79% | 672.140,00 |
| 12.02.2024 | 148,02 | 148,93 | 147,62 | 148,23 | -0,21% | 144.137,00 |
| 09.02.2024 | 147,81 | 149,19 | 147,11 | 148,54 | 0,67% | 158.680,00 |
| 08.02.2024 | 149,84 | 150,49 | 147,54 | 147,55 | -1,32% | 232.303,00 |
| 07.02.2024 | 147,37 | 150,45 | 147,37 | 149,52 | 1,45% | 266.778,00 |
| 06.02.2024 | 146,15 | 147,77 | 145,38 | 147,39 | 1,22% | 258.848,00 |
| 05.02.2024 | 144,13 | 146,01 | 143,51 | 145,61 | 0,48% | 240.293,00 |
| 02.02.2024 | 143,83 | 145,09 | 143,28 | 144,92 | 0,00% | 153.993,00 |
| 01.02.2024 | 142,05 | 144,95 | 140,27 | 144,92 | 2,44% | 207.487,00 |
| 31.01.2024 | 143,39 | 143,79 | 141,28 | 141,47 | -1,29% | 239.172,00 |
| 30.01.2024 | 144,16 | 144,20 | 142,75 | 143,32 | -0,62% | 195.626,00 |
| 29.01.2024 | 144,19 | 144,45 | 143,08 | 144,21 | 0,08% | 176.675,00 |
| 26.01.2024 | 144,44 | 145,06 | 143,18 | 144,09 | -0,26% | 184.110,00 |
| 25.01.2024 | 141,04 | 144,50 | 141,04 | 144,46 | 2,95% | 291.397,00 |
| 24.01.2024 | 141,07 | 142,27 | 140,16 | 140,32 | -0,23% | 339.271,00 |
| 23.01.2024 | 141,35 | 142,09 | 139,42 | 140,64 | -0,10% | 360.121,00 |
| 22.01.2024 | 139,14 | 141,38 | 139,10 | 140,78 | 1,57% | 186.908,00 |
| 19.01.2024 | 139,48 | 139,56 | 137,77 | 138,60 | 0,08% | 361.476,00 |
| 18.01.2024 | 135,69 | 138,56 | 135,18 | 138,49 | 2,45% | 518.204,00 |
| 17.01.2024 | 133,31 | 136,62 | 133,11 | 135,18 | 0,54% | 254.301,00 |
| 16.01.2024 | 136,07 | 136,07 | 132,96 | 134,45 | -1,20% | 763.746,00 |
| 12.01.2024 | 136,71 | 138,71 | 135,17 | 136,08 | -0,18% | 503.962,00 |
| 11.01.2024 | 135,00 | 136,60 | 133,80 | 136,33 | 0,84% | 1.332.781,00 |
| 10.01.2024 | 134,88 | 136,22 | 134,48 | 135,19 | 0,60% | 670.042,00 |
| 09.01.2024 | 135,58 | 135,58 | 133,55 | 134,39 | -1,46% | 721.062,00 |
| 08.01.2024 | 136,50 | 136,67 | 134,18 | 136,38 | -0,05% | 811.481,00 |
| 05.01.2024 | 137,94 | 139,13 | 135,77 | 136,45 | -1,42% | 346.329,00 |
| 04.01.2024 | 138,74 | 140,28 | 138,33 | 138,41 | -0,07% | 146.392,00 |
| 03.01.2024 | 140,29 | 141,38 | 138,21 | 138,51 | -2,13% | 135.960,00 |
| 02.01.2024 | 141,72 | 143,10 | 141,01 | 141,53 | -0,64% | 194.693,00 |
| 29.12.2023 | 141,70 | 143,11 | 141,70 | 142,44 | -0,04% | 189.083,00 |
| 28.12.2023 | 142,25 | 143,04 | 142,12 | 142,49 | -0,13% | 87.648,00 |
| 27.12.2023 | 142,82 | 143,32 | 142,30 | 142,68 | -0,28% | 114.199,00 |
| 26.12.2023 | 143,33 | 144,21 | 142,77 | 143,08 | -0,07% | 118.532,00 |
| 22.12.2023 | 142,83 | 143,95 | 141,93 | 143,18 | 0,77% | 156.112,00 |
| 21.12.2023 | 139,15 | 142,32 | 139,07 | 142,08 | 2,67% | 332.862,00 |
| 20.12.2023 | 144,13 | 144,13 | 138,36 | 138,38 | -4,75% | 559.149,00 |
| 19.12.2023 | 148,36 | 149,98 | 143,68 | 145,28 | -0,03% | 621.145,00 |
| 18.12.2023 | 142,92 | 146,93 | 142,92 | 145,32 | 1,23% | 912.337,00 |
| 15.12.2023 | 145,70 | 146,73 | 143,55 | 143,55 | -2,09% | 1.101.742,00 |
| 14.12.2023 | 150,00 | 150,42 | 145,69 | 146,62 | -1,58% | 257.263,00 |
| 13.12.2023 | 147,68 | 149,94 | 146,92 | 148,98 | 0,96% | 227.415,00 |
| 12.12.2023 | 147,00 | 149,01 | 147,00 | 147,57 | 0,21% | 170.974,00 |
| 11.12.2023 | 143,75 | 147,39 | 143,63 | 147,26 | 2,38% | 263.875,00 |
| 08.12.2023 | 141,55 | 145,08 | 141,55 | 143,83 | 0,88% | 287.198,00 |
| 07.12.2023 | 140,70 | 142,65 | 139,25 | 142,57 | 1,59% | 231.446,00 |