10,670$
1,62%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 10,46 | 10,82 | 10,46 | 10,65 | 1,43% | 1.124.805,00 |
27.03.2024 | 10,74 | 10,88 | 10,42 | 10,50 | -2,51% | 399.553,00 |
26.03.2024 | 10,71 | 10,93 | 10,51 | 10,77 | 0,84% | 464.710,00 |
25.03.2024 | 10,24 | 11,07 | 10,24 | 10,68 | 3,29% | 730.556,00 |
22.03.2024 | 10,60 | 10,98 | 10,11 | 10,34 | 0,00% | 1.044.706,00 |
21.03.2024 | 10,01 | 10,59 | 9,95 | 10,34 | 5,08% | 656.316,00 |
20.03.2024 | 9,12 | 9,95 | 8,92 | 9,84 | 6,61% | 737.223,00 |
19.03.2024 | 8,71 | 9,31 | 8,59 | 9,23 | 8,21% | 574.060,00 |
18.03.2024 | 8,37 | 8,84 | 8,30 | 8,53 | 3,90% | 490.608,00 |
15.03.2024 | 7,77 | 8,21 | 7,77 | 8,21 | 4,45% | 776.224,00 |
14.03.2024 | 8,46 | 8,47 | 7,76 | 7,86 | -6,65% | 573.796,00 |
13.03.2024 | 8,75 | 9,15 | 8,23 | 8,42 | -5,92% | 773.511,00 |
12.03.2024 | 8,85 | 9,12 | 8,00 | 8,95 | 25,17% | 1.853.646,00 |
11.03.2024 | 7,11 | 7,29 | 7,00 | 7,15 | 2,44% | 382.126,00 |
08.03.2024 | 6,82 | 7,16 | 6,82 | 6,98 | 3,41% | 486.402,00 |
07.03.2024 | 6,92 | 6,98 | 6,67 | 6,75 | -1,60% | 250.283,00 |
06.03.2024 | 6,77 | 6,89 | 6,68 | 6,86 | 2,85% | 215.377,00 |
05.03.2024 | 6,78 | 6,88 | 6,62 | 6,67 | -2,20% | 245.844,00 |
04.03.2024 | 7,14 | 7,14 | 6,79 | 6,82 | -4,48% | 272.656,00 |
01.03.2024 | 6,95 | 7,22 | 6,84 | 7,14 | 2,59% | 275.714,00 |
29.02.2024 | 6,98 | 7,08 | 6,94 | 6,96 | 0,87% | 208.372,00 |
28.02.2024 | 7,11 | 7,14 | 6,75 | 6,90 | -3,77% | 280.054,00 |
27.02.2024 | 6,96 | 7,18 | 6,89 | 7,17 | 2,14% | 223.244,00 |
26.02.2024 | 7,48 | 7,57 | 7,00 | 7,02 | -1,54% | 428.847,00 |
23.02.2024 | 6,60 | 7,20 | 6,55 | 7,13 | 7,87% | 410.953,00 |
22.02.2024 | 6,45 | 6,74 | 6,33 | 6,61 | 4,75% | 324.659,00 |
21.02.2024 | 6,33 | 6,38 | 6,25 | 6,31 | -0,32% | 115.432,00 |
20.02.2024 | 6,28 | 6,43 | 6,24 | 6,33 | 0,16% | 238.756,00 |
16.02.2024 | 6,36 | 6,45 | 6,30 | 6,32 | -1,40% | 180.273,00 |
15.02.2024 | 6,21 | 6,42 | 6,16 | 6,41 | 3,39% | 209.811,00 |
14.02.2024 | 6,09 | 6,24 | 5,90 | 6,20 | 5,26% | 273.103,00 |
13.02.2024 | 6,09 | 6,11 | 5,84 | 5,89 | -5,00% | 334.967,00 |
12.02.2024 | 5,77 | 6,21 | 5,77 | 6,20 | 6,71% | 380.258,00 |
09.02.2024 | 5,69 | 5,81 | 5,66 | 5,81 | 1,57% | 235.940,00 |
08.02.2024 | 5,59 | 5,72 | 5,51 | 5,72 | 1,42% | 307.619,00 |
07.02.2024 | 5,79 | 5,79 | 5,61 | 5,64 | -2,93% | 417.251,00 |
06.02.2024 | 5,75 | 5,83 | 5,68 | 5,81 | 0,35% | 247.797,00 |
05.02.2024 | 5,79 | 5,88 | 5,70 | 5,79 | -1,36% | 208.919,00 |
02.02.2024 | 5,98 | 6,07 | 5,83 | 5,87 | -3,45% | 269.508,00 |
01.02.2024 | 6,08 | 6,15 | 5,96 | 6,08 | 1,00% | 289.672,00 |
31.01.2024 | 6,08 | 6,18 | 6,02 | 6,02 | -1,79% | 264.882,00 |
30.01.2024 | 6,19 | 6,23 | 6,09 | 6,13 | -0,81% | 144.331,00 |
29.01.2024 | 6,13 | 6,21 | 6,04 | 6,18 | -0,32% | 274.891,00 |
26.01.2024 | 6,22 | 6,28 | 6,11 | 6,20 | 0,00% | 312.932,00 |
25.01.2024 | 6,30 | 6,32 | 6,03 | 6,20 | -0,80% | 280.165,00 |
24.01.2024 | 6,43 | 6,49 | 6,21 | 6,25 | -0,95% | 249.758,00 |
23.01.2024 | 6,47 | 6,56 | 6,25 | 6,31 | -2,17% | 375.280,00 |
22.01.2024 | 6,55 | 6,63 | 6,43 | 6,45 | -0,92% | 385.128,00 |
19.01.2024 | 6,39 | 6,57 | 6,27 | 6,51 | 3,33% | 338.020,00 |
18.01.2024 | 6,39 | 6,45 | 6,23 | 6,30 | -0,63% | 336.939,00 |
17.01.2024 | 6,11 | 6,44 | 6,11 | 6,34 | 3,59% | 412.780,00 |
16.01.2024 | 6,19 | 6,24 | 6,06 | 6,12 | 0,16% | 264.259,00 |
12.01.2024 | 6,19 | 6,28 | 6,10 | 6,11 | -1,29% | 212.521,00 |
11.01.2024 | 6,06 | 6,24 | 5,99 | 6,19 | 0,98% | 308.379,00 |
10.01.2024 | 6,10 | 6,20 | 6,05 | 6,13 | 0,66% | 264.884,00 |
09.01.2024 | 6,12 | 6,23 | 5,95 | 6,09 | -0,65% | 464.383,00 |
08.01.2024 | 6,35 | 6,40 | 6,13 | 6,13 | -3,46% | 603.442,00 |
05.01.2024 | 6,32 | 6,38 | 6,25 | 6,35 | 0,95% | 418.303,00 |
04.01.2024 | 6,39 | 6,54 | 6,29 | 6,29 | -1,26% | 390.319,00 |
03.01.2024 | 6,32 | 6,58 | 6,30 | 6,37 | -1,09% | 534.752,00 |
02.01.2024 | 6,52 | 6,56 | 6,24 | 6,44 | -1,23% | 446.387,00 |
29.12.2023 | 6,62 | 6,62 | 6,38 | 6,52 | -1,21% | 514.369,00 |
28.12.2023 | 6,69 | 6,76 | 6,46 | 6,60 | -0,60% | 311.666,00 |
27.12.2023 | 6,41 | 6,73 | 6,39 | 6,64 | 3,27% | 335.406,00 |
26.12.2023 | 6,44 | 6,53 | 6,39 | 6,43 | -1,08% | 312.448,00 |
22.12.2023 | 6,65 | 6,76 | 6,46 | 6,50 | -1,52% | 403.533,00 |
21.12.2023 | 6,73 | 6,74 | 6,43 | 6,60 | 0,30% | 628.084,00 |
20.12.2023 | 6,74 | 6,87 | 6,57 | 6,58 | -2,08% | 623.193,00 |
19.12.2023 | 6,74 | 7,00 | 6,67 | 6,72 | -0,88% | 631.622,00 |
18.12.2023 | 6,78 | 6,95 | 6,67 | 6,78 | 4,15% | 976.834,00 |
15.12.2023 | 6,74 | 6,90 | 6,35 | 6,51 | -11,31% | 3.517.017,00 |
14.12.2023 | 7,60 | 7,68 | 7,06 | 7,34 | -2,78% | 577.539,00 |
13.12.2023 | 7,75 | 7,96 | 7,42 | 7,55 | -2,83% | 381.798,00 |
12.12.2023 | 7,95 | 8,17 | 7,72 | 7,77 | -2,14% | 268.113,00 |
11.12.2023 | 8,16 | 8,25 | 7,79 | 7,94 | -2,70% | 395.793,00 |
08.12.2023 | 8,41 | 8,41 | 7,86 | 8,16 | -2,97% | 400.174,00 |
07.12.2023 | 8,35 | 8,57 | 8,24 | 8,41 | 1,33% | 381.678,00 |
06.12.2023 | 8,79 | 8,98 | 8,15 | 8,30 | -5,36% | 397.431,00 |
05.12.2023 | 9,25 | 9,25 | 8,74 | 8,77 | -5,19% | 205.206,00 |
04.12.2023 | 8,88 | 9,32 | 8,80 | 9,25 | 4,17% | 828.283,00 |
01.12.2023 | 8,67 | 8,95 | 8,58 | 8,88 | 1,02% | 393.101,00 |
30.11.2023 | 8,69 | 9,09 | 8,51 | 8,79 | -0,68% | 454.255,00 |
29.11.2023 | 9,48 | 9,57 | 8,48 | 8,85 | -5,95% | 579.102,00 |
28.11.2023 | 9,59 | 9,69 | 8,77 | 9,41 | -3,49% | 1.055.975,00 |
27.11.2023 | 8,40 | 9,79 | 8,34 | 9,75 | 15,52% | 1.155.174,00 |
24.11.2023 | 7,64 | 8,60 | 7,62 | 8,44 | 11,64% | 424.359,00 |
22.11.2023 | 7,70 | 7,80 | 7,49 | 7,56 | -1,31% | 231.653,00 |
21.11.2023 | 7,35 | 7,72 | 7,30 | 7,66 | 3,79% | 311.657,00 |
20.11.2023 | 7,76 | 7,82 | 7,35 | 7,38 | -4,90% | 382.099,00 |
17.11.2023 | 7,38 | 7,85 | 7,36 | 7,76 | 4,58% | 318.332,00 |
16.11.2023 | 7,69 | 7,72 | 7,23 | 7,42 | -1,46% | 287.440,00 |
15.11.2023 | 7,36 | 7,86 | 7,30 | 7,53 | 3,86% | 471.898,00 |
14.11.2023 | 7,29 | 7,30 | 6,88 | 7,25 | 0,97% | 476.194,00 |
13.11.2023 | 7,39 | 7,39 | 7,08 | 7,18 | -2,84% | 441.749,00 |
10.11.2023 | 7,44 | 7,58 | 7,15 | 7,39 | -0,81% | 539.433,00 |
09.11.2023 | 7,62 | 8,00 | 7,40 | 7,45 | -1,46% | 654.469,00 |
08.11.2023 | 7,73 | 7,76 | 7,21 | 7,56 | -1,56% | 545.630,00 |
07.11.2023 | 7,08 | 7,71 | 7,07 | 7,68 | 8,78% | 510.105,00 |
06.11.2023 | 7,31 | 7,38 | 6,93 | 7,06 | 0,86% | 584.715,00 |
03.11.2023 | 6,44 | 7,44 | 6,33 | 7,00 | 11,46% | 738.261,00 |