43,280$
2,85%
Echtzeit-Aktienkurs Heartland Financial USA
Bid:
Ask:
Aktienkurse zur Heartland Financial USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 42,37 | 43,53 | 42,37 | 43,26 | 2,80% | 1.117.780,00 |
| 01.05.2024 | 42,31 | 42,91 | 41,91 | 42,08 | -0,07% | 1.141.609,00 |
| 30.04.2024 | 41,62 | 43,17 | 41,08 | 42,11 | 2,38% | 1.461.755,00 |
| 29.04.2024 | 40,00 | 42,81 | 40,00 | 41,13 | 15,15% | 2.817.952,00 |
| 26.04.2024 | 35,54 | 35,89 | 34,25 | 35,72 | 0,68% | 193.895,00 |
| 25.04.2024 | 35,61 | 35,79 | 35,06 | 35,48 | -1,50% | 178.006,00 |
| 24.04.2024 | 35,43 | 36,07 | 35,23 | 36,02 | 0,28% | 196.319,00 |
| 23.04.2024 | 35,00 | 36,46 | 34,88 | 35,92 | 2,37% | 206.081,00 |
| 22.04.2024 | 34,72 | 35,29 | 34,59 | 35,09 | 0,83% | 115.613,00 |
| 19.04.2024 | 33,31 | 34,81 | 33,27 | 34,80 | 3,97% | 232.738,00 |
| 18.04.2024 | 33,03 | 33,65 | 33,03 | 33,47 | 1,49% | 139.913,00 |
| 17.04.2024 | 33,56 | 33,86 | 32,97 | 32,98 | -1,02% | 194.597,00 |
| 16.04.2024 | 33,89 | 33,95 | 33,24 | 33,32 | -2,94% | 212.021,00 |
| 15.04.2024 | 33,91 | 34,45 | 33,77 | 34,33 | 1,45% | 326.980,00 |
| 12.04.2024 | 33,86 | 34,26 | 33,71 | 33,84 | -0,97% | 255.231,00 |
| 11.04.2024 | 34,23 | 34,87 | 33,85 | 34,17 | 0,59% | 238.043,00 |
| 10.04.2024 | 33,83 | 33,99 | 33,04 | 33,97 | -2,05% | 340.464,00 |
| 09.04.2024 | 34,55 | 34,91 | 34,44 | 34,68 | 0,67% | 102.230,00 |
| 08.04.2024 | 34,00 | 34,64 | 34,00 | 34,45 | 1,62% | 89.030,00 |
| 05.04.2024 | 33,94 | 34,29 | 33,79 | 33,90 | -0,35% | 171.136,00 |
| 04.04.2024 | 34,11 | 34,59 | 33,81 | 34,02 | 1,76% | 162.011,00 |
| 03.04.2024 | 33,13 | 33,56 | 33,05 | 33,43 | 0,09% | 90.454,00 |
| 02.04.2024 | 33,65 | 33,65 | 33,07 | 33,40 | -1,76% | 142.278,00 |
| 01.04.2024 | 35,18 | 35,26 | 33,97 | 34,00 | -3,27% | 138.828,00 |
| 28.03.2024 | 34,84 | 35,21 | 34,63 | 35,15 | 0,89% | 241.720,00 |
| 27.03.2024 | 33,58 | 34,84 | 33,58 | 34,84 | 4,22% | 110.099,00 |
| 26.03.2024 | 33,80 | 33,80 | 33,12 | 33,43 | -0,24% | 108.603,00 |
| 25.03.2024 | 33,24 | 34,29 | 33,15 | 33,51 | 1,48% | 177.855,00 |
| 22.03.2024 | 34,16 | 34,16 | 32,95 | 33,02 | -2,88% | 218.415,00 |
| 21.03.2024 | 34,18 | 34,59 | 33,80 | 34,00 | 0,12% | 229.933,00 |
| 20.03.2024 | 32,42 | 34,43 | 32,33 | 33,96 | 3,95% | 187.158,00 |
| 19.03.2024 | 33,00 | 33,39 | 32,65 | 32,67 | -1,03% | 157.408,00 |
| 18.03.2024 | 33,05 | 33,16 | 32,57 | 33,01 | 0,12% | 197.132,00 |
| 15.03.2024 | 32,48 | 33,41 | 32,48 | 32,97 | 1,07% | 2.063.648,00 |
| 14.03.2024 | 33,19 | 33,37 | 32,35 | 32,62 | -2,39% | 192.412,00 |
| 13.03.2024 | 33,61 | 34,40 | 33,31 | 33,42 | -1,14% | 124.783,00 |
| 12.03.2024 | 34,24 | 34,35 | 33,70 | 33,81 | -1,24% | 137.948,00 |
| 11.03.2024 | 34,51 | 34,80 | 34,11 | 34,23 | -1,89% | 242.590,00 |
| 08.03.2024 | 35,87 | 35,87 | 34,86 | 34,89 | -0,31% | 286.236,00 |
| 07.03.2024 | 35,78 | 36,06 | 34,59 | 35,00 | -0,57% | 285.945,00 |
| 06.03.2024 | 35,17 | 35,93 | 34,06 | 35,20 | 0,20% | 309.333,00 |
| 05.03.2024 | 33,91 | 35,27 | 33,62 | 35,13 | 2,96% | 217.755,00 |
| 04.03.2024 | 34,07 | 35,43 | 33,86 | 34,12 | 1,34% | 347.418,00 |
| 01.03.2024 | 33,67 | 33,85 | 32,98 | 33,67 | -0,85% | 253.250,00 |
| 29.02.2024 | 34,75 | 34,78 | 33,66 | 33,96 | 3,85% | 238.808,00 |
| 28.02.2024 | 32,60 | 33,14 | 32,12 | 32,70 | -0,94% | 164.038,00 |
| 27.02.2024 | 32,63 | 34,37 | 32,31 | 33,01 | 2,48% | 264.836,00 |
| 26.02.2024 | 32,97 | 33,42 | 32,11 | 32,21 | -3,07% | 190.058,00 |
| 23.02.2024 | 32,89 | 33,90 | 32,75 | 33,23 | 0,94% | 234.975,00 |
| 22.02.2024 | 33,04 | 33,34 | 32,54 | 32,92 | -0,81% | 213.363,00 |
| 21.02.2024 | 33,54 | 33,64 | 33,06 | 33,19 | -1,13% | 209.073,00 |
| 20.02.2024 | 33,60 | 34,21 | 33,41 | 33,57 | -1,44% | 158.349,00 |
| 16.02.2024 | 33,73 | 34,22 | 33,22 | 34,06 | -0,09% | 167.029,00 |
| 15.02.2024 | 33,16 | 34,37 | 33,13 | 34,09 | 3,81% | 192.547,00 |
| 14.02.2024 | 33,00 | 33,56 | 32,21 | 32,84 | 1,05% | 212.579,00 |
| 13.02.2024 | 33,62 | 33,64 | 32,04 | 32,50 | -6,45% | 202.231,00 |
| 12.02.2024 | 33,66 | 35,09 | 33,66 | 34,74 | 3,49% | 147.352,00 |
| 09.02.2024 | 33,12 | 33,57 | 32,28 | 33,57 | 0,87% | 182.302,00 |
| 08.02.2024 | 32,88 | 33,36 | 32,68 | 33,28 | 0,60% | 156.651,00 |
| 07.02.2024 | 33,31 | 33,54 | 32,40 | 33,08 | -0,75% | 231.090,00 |
| 06.02.2024 | 33,66 | 34,05 | 33,16 | 33,33 | -0,86% | 125.946,00 |
| 05.02.2024 | 33,82 | 34,08 | 33,13 | 33,62 | -1,84% | 231.816,00 |
| 02.02.2024 | 33,82 | 34,97 | 33,74 | 34,25 | -1,07% | 251.100,00 |
| 01.02.2024 | 35,80 | 35,80 | 33,66 | 34,62 | -2,40% | 322.450,00 |
| 31.01.2024 | 37,89 | 38,19 | 35,33 | 35,47 | -8,28% | 627.513,00 |
| 30.01.2024 | 38,40 | 39,39 | 37,53 | 38,67 | 0,81% | 419.313,00 |
| 29.01.2024 | 37,97 | 38,50 | 37,66 | 38,36 | 1,29% | 133.465,00 |
| 26.01.2024 | 37,80 | 38,44 | 37,27 | 37,87 | 1,07% | 166.563,00 |
| 25.01.2024 | 38,00 | 38,20 | 36,87 | 37,47 | -0,58% | 320.969,00 |
| 24.01.2024 | 37,89 | 38,18 | 37,53 | 37,69 | 0,78% | 169.092,00 |
| 23.01.2024 | 38,47 | 38,47 | 37,36 | 37,40 | -1,48% | 187.744,00 |
| 22.01.2024 | 37,63 | 38,04 | 36,30 | 37,96 | 1,99% | 226.706,00 |
| 19.01.2024 | 36,99 | 37,36 | 36,53 | 37,22 | 1,28% | 159.255,00 |
| 18.01.2024 | 36,43 | 36,82 | 36,27 | 36,75 | 1,24% | 151.200,00 |
| 17.01.2024 | 35,41 | 36,39 | 35,41 | 36,30 | 0,53% | 141.367,00 |
| 16.01.2024 | 36,33 | 36,62 | 34,76 | 36,11 | -2,03% | 221.464,00 |
| 12.01.2024 | 37,70 | 37,99 | 36,50 | 36,86 | -0,99% | 139.971,00 |
| 11.01.2024 | 36,96 | 37,27 | 36,52 | 37,23 | -0,05% | 152.556,00 |
| 10.01.2024 | 37,00 | 37,29 | 36,68 | 37,25 | 0,24% | 88.824,00 |
| 09.01.2024 | 37,05 | 37,40 | 36,95 | 37,16 | -1,24% | 108.312,00 |
| 08.01.2024 | 37,62 | 37,83 | 37,12 | 37,63 | -0,04% | 118.308,00 |
| 05.01.2024 | 36,75 | 37,98 | 36,75 | 37,64 | 1,65% | 233.426,00 |
| 04.01.2024 | 36,86 | 37,27 | 36,83 | 37,03 | 1,01% | 245.983,00 |
| 03.01.2024 | 37,58 | 37,59 | 36,57 | 36,66 | -2,81% | 229.040,00 |
| 02.01.2024 | 37,23 | 38,39 | 36,82 | 37,72 | 0,29% | 185.846,00 |
| 29.12.2023 | 38,10 | 38,47 | 37,57 | 37,61 | -1,85% | 169.794,00 |
| 28.12.2023 | 38,48 | 38,69 | 38,25 | 38,32 | -0,47% | 102.707,00 |
| 27.12.2023 | 38,60 | 38,72 | 37,69 | 38,50 | 0,13% | 128.786,00 |
| 26.12.2023 | 38,09 | 38,70 | 37,98 | 38,45 | 1,91% | 108.313,00 |
| 22.12.2023 | 37,96 | 38,40 | 37,13 | 37,73 | 0,43% | 107.280,00 |
| 21.12.2023 | 37,64 | 38,16 | 37,21 | 37,57 | 0,64% | 101.245,00 |
| 20.12.2023 | 38,18 | 38,76 | 36,84 | 37,33 | -2,10% | 114.049,00 |
| 19.12.2023 | 37,56 | 38,30 | 37,25 | 38,13 | 2,09% | 172.416,00 |
| 18.12.2023 | 37,58 | 37,66 | 36,90 | 37,35 | 0,48% | 252.065,00 |
| 15.12.2023 | 38,09 | 38,09 | 37,13 | 37,17 | -1,90% | 470.171,00 |
| 14.12.2023 | 37,57 | 38,81 | 37,32 | 37,89 | 2,49% | 270.554,00 |
| 13.12.2023 | 35,02 | 37,11 | 34,69 | 36,97 | 5,12% | 212.678,00 |
| 12.12.2023 | 34,99 | 35,48 | 34,86 | 35,17 | 0,20% | 193.907,00 |
| 11.12.2023 | 34,87 | 35,28 | 34,72 | 35,10 | 0,23% | 110.735,00 |
| 08.12.2023 | 34,39 | 35,23 | 33,83 | 35,02 | 1,65% | 188.814,00 |