119,990$
0,04%
Echtzeit-Aktienkurs Heska Corp.
Bid:
Ask:
Aktienkurse zur Heska Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2023 | 119,96 | 120,03 | 119,96 | 119,99 | 0,04% | 394.433,00 |
| 09.06.2023 | 119,95 | 119,96 | 119,88 | 119,94 | 0,00% | 210.630,00 |
| 08.06.2023 | 119,93 | 119,96 | 119,90 | 119,94 | 0,06% | 318.711,00 |
| 07.06.2023 | 119,85 | 119,95 | 119,71 | 119,87 | 0,03% | 793.341,00 |
| 06.06.2023 | 119,87 | 119,89 | 119,83 | 119,84 | -0,04% | 637.803,00 |
| 05.06.2023 | 119,83 | 119,89 | 119,80 | 119,89 | 0,04% | 318.799,00 |
| 02.06.2023 | 119,85 | 119,86 | 119,82 | 119,84 | -0,01% | 374.623,00 |
| 01.06.2023 | 119,75 | 119,90 | 119,69 | 119,85 | 0,10% | 239.201,00 |
| 31.05.2023 | 119,69 | 119,87 | 119,67 | 119,73 | 0,03% | 176.093,00 |
| 30.05.2023 | 119,68 | 119,73 | 119,64 | 119,70 | 3,59% | 1.347.642,00 |
| 26.05.2023 | 115,50 | 116,07 | 115,42 | 115,55 | -0,12% | 139.869,00 |
| 25.05.2023 | 116,19 | 116,19 | 115,63 | 115,69 | -0,25% | 127.975,00 |
| 24.05.2023 | 116,68 | 116,68 | 115,86 | 115,98 | -0,40% | 253.551,00 |
| 23.05.2023 | 116,81 | 116,91 | 116,35 | 116,44 | 0,11% | 129.700,00 |
| 22.05.2023 | 116,76 | 117,00 | 116,25 | 116,31 | -0,16% | 94.671,00 |
| 19.05.2023 | 117,00 | 117,14 | 116,31 | 116,50 | -0,26% | 165.139,00 |
| 18.05.2023 | 116,20 | 117,18 | 116,20 | 116,80 | 0,59% | 453.511,00 |
| 17.05.2023 | 116,80 | 117,00 | 116,12 | 116,12 | -0,75% | 149.547,00 |
| 16.05.2023 | 117,00 | 117,33 | 116,30 | 117,00 | 0,03% | 103.981,00 |
| 15.05.2023 | 117,08 | 117,19 | 116,85 | 116,97 | -0,13% | 196.848,00 |
| 12.05.2023 | 116,91 | 117,21 | 116,91 | 117,12 | 0,08% | 120.437,00 |
| 11.05.2023 | 116,77 | 117,06 | 116,77 | 117,03 | 0,01% | 134.655,00 |
| 10.05.2023 | 116,87 | 117,14 | 116,82 | 117,02 | 0,03% | 176.645,00 |
| 09.05.2023 | 116,88 | 116,99 | 116,75 | 116,99 | 0,15% | 87.697,00 |
| 08.05.2023 | 117,00 | 117,07 | 116,79 | 116,81 | 0,01% | 340.346,00 |
| 05.05.2023 | 117,00 | 117,22 | 116,80 | 116,80 | -0,09% | 157.949,00 |
| 04.05.2023 | 117,04 | 117,10 | 116,80 | 116,91 | 0,03% | 103.547,00 |
| 03.05.2023 | 117,09 | 117,48 | 116,85 | 116,87 | -0,25% | 265.579,00 |
| 02.05.2023 | 116,88 | 117,19 | 116,75 | 117,16 | 0,25% | 172.027,00 |
| 01.05.2023 | 117,19 | 117,32 | 116,65 | 116,87 | -0,25% | 462.264,00 |
| 28.04.2023 | 117,03 | 117,20 | 116,75 | 117,16 | 0,06% | 183.919,00 |
| 27.04.2023 | 117,01 | 117,10 | 116,80 | 117,09 | 0,11% | 152.889,00 |
| 26.04.2023 | 117,00 | 117,08 | 116,80 | 116,96 | -0,03% | 213.510,00 |
| 25.04.2023 | 117,35 | 117,45 | 116,75 | 116,99 | -0,35% | 482.165,00 |
| 24.04.2023 | 117,37 | 117,54 | 117,31 | 117,40 | -0,06% | 105.336,00 |
| 21.04.2023 | 117,38 | 117,50 | 117,20 | 117,47 | 0,05% | 150.470,00 |
| 20.04.2023 | 117,49 | 117,53 | 117,32 | 117,41 | 0,01% | 145.264,00 |
| 19.04.2023 | 117,51 | 117,59 | 117,38 | 117,40 | -0,10% | 124.854,00 |
| 18.04.2023 | 117,46 | 117,68 | 117,31 | 117,52 | 0,05% | 466.478,00 |
| 17.04.2023 | 117,13 | 117,68 | 117,10 | 117,46 | 0,26% | 325.341,00 |
| 14.04.2023 | 117,18 | 117,25 | 116,96 | 117,15 | 0,13% | 645.117,00 |
| 13.04.2023 | 117,30 | 117,40 | 116,96 | 117,00 | -0,05% | 420.992,00 |
| 12.04.2023 | 117,30 | 117,50 | 116,91 | 117,06 | -0,22% | 695.962,00 |
| 11.04.2023 | 117,39 | 117,47 | 117,13 | 117,32 | -0,06% | 577.693,00 |
| 10.04.2023 | 117,26 | 117,49 | 117,05 | 117,39 | 0,04% | 485.297,00 |
| 06.04.2023 | 117,33 | 117,60 | 117,15 | 117,34 | 0,13% | 365.980,00 |
| 05.04.2023 | 116,95 | 117,37 | 116,85 | 117,19 | 0,25% | 531.638,00 |
| 04.04.2023 | 117,82 | 117,89 | 116,50 | 116,90 | -0,71% | 2.091.960,00 |
| 03.04.2023 | 117,00 | 118,00 | 116,76 | 117,74 | 20,61% | 2.182.152,00 |
| 31.03.2023 | 97,96 | 99,63 | 97,10 | 97,62 | 0,28% | 135.893,00 |
| 30.03.2023 | 94,95 | 98,37 | 93,60 | 97,35 | 3,12% | 222.501,00 |
| 29.03.2023 | 94,36 | 95,20 | 93,46 | 94,40 | 1,17% | 133.677,00 |
| 28.03.2023 | 91,11 | 94,74 | 90,84 | 93,31 | 0,85% | 182.524,00 |
| 27.03.2023 | 93,31 | 93,96 | 91,06 | 92,52 | 0,09% | 112.941,00 |
| 24.03.2023 | 88,57 | 92,61 | 87,54 | 92,44 | 3,63% | 97.194,00 |
| 23.03.2023 | 89,52 | 90,85 | 88,28 | 89,20 | 0,58% | 90.935,00 |
| 22.03.2023 | 90,16 | 90,84 | 86,73 | 88,69 | -1,85% | 380.312,00 |
| 21.03.2023 | 89,38 | 91,73 | 87,69 | 90,36 | 2,61% | 89.113,00 |
| 20.03.2023 | 89,14 | 90,98 | 87,93 | 88,06 | -0,50% | 97.306,00 |
| 17.03.2023 | 89,70 | 90,91 | 88,11 | 88,50 | -1,35% | 249.295,00 |
| 16.03.2023 | 85,04 | 90,51 | 85,04 | 89,71 | 4,39% | 87.878,00 |
| 15.03.2023 | 85,11 | 87,11 | 83,84 | 85,94 | -0,68% | 113.707,00 |
| 14.03.2023 | 85,79 | 86,87 | 84,15 | 86,53 | 3,64% | 65.799,00 |
| 13.03.2023 | 81,28 | 85,24 | 80,16 | 83,49 | 1,46% | 72.491,00 |
| 10.03.2023 | 86,74 | 86,74 | 81,01 | 82,29 | -5,30% | 122.452,00 |
| 09.03.2023 | 86,31 | 88,54 | 85,87 | 86,90 | 0,86% | 76.709,00 |
| 08.03.2023 | 87,44 | 88,71 | 85,88 | 86,16 | -1,60% | 72.494,00 |
| 07.03.2023 | 86,08 | 87,56 | 85,40 | 87,56 | 1,74% | 59.116,00 |
| 06.03.2023 | 88,19 | 88,19 | 85,35 | 86,06 | -2,00% | 98.403,00 |
| 03.03.2023 | 87,49 | 89,61 | 86,64 | 87,82 | 1,09% | 91.120,00 |
| 02.03.2023 | 84,53 | 87,26 | 83,60 | 86,87 | 1,85% | 73.983,00 |
| 01.03.2023 | 82,93 | 85,65 | 82,10 | 85,29 | 4,74% | 80.907,00 |
| 28.02.2023 | 83,30 | 85,34 | 81,33 | 81,43 | 1,29% | 149.670,00 |
| 27.02.2023 | 81,71 | 82,75 | 80,07 | 80,39 | -0,14% | 138.207,00 |
| 24.02.2023 | 81,63 | 82,50 | 79,54 | 80,50 | -3,18% | 114.502,00 |
| 23.02.2023 | 82,51 | 83,41 | 80,80 | 83,14 | 2,24% | 98.835,00 |
| 22.02.2023 | 79,57 | 81,87 | 78,80 | 81,32 | 1,82% | 114.657,00 |
| 21.02.2023 | 79,67 | 81,55 | 78,15 | 79,87 | -1,43% | 204.634,00 |
| 17.02.2023 | 83,55 | 83,55 | 80,08 | 81,03 | -2,85% | 76.150,00 |
| 16.02.2023 | 83,23 | 86,68 | 82,31 | 83,41 | -1,57% | 105.540,00 |
| 15.02.2023 | 80,40 | 84,78 | 80,40 | 84,74 | 4,09% | 62.513,00 |
| 14.02.2023 | 81,45 | 83,14 | 79,95 | 81,41 | -0,74% | 106.095,00 |
| 13.02.2023 | 80,68 | 82,26 | 79,70 | 82,02 | 1,26% | 108.530,00 |
| 10.02.2023 | 79,33 | 81,05 | 77,29 | 81,00 | 1,38% | 142.630,00 |
| 09.02.2023 | 85,26 | 86,41 | 79,58 | 79,90 | -5,45% | 111.110,00 |
| 08.02.2023 | 87,35 | 89,00 | 83,64 | 84,51 | -4,04% | 104.502,00 |
| 07.02.2023 | 85,82 | 88,39 | 83,91 | 88,07 | 2,06% | 97.683,00 |
| 06.02.2023 | 87,92 | 89,70 | 85,92 | 86,29 | -2,48% | 134.362,00 |
| 03.02.2023 | 91,63 | 93,86 | 88,31 | 88,48 | -5,01% | 104.115,00 |
| 02.02.2023 | 90,80 | 95,50 | 90,00 | 93,15 | 4,02% | 95.979,00 |
| 01.02.2023 | 89,94 | 92,30 | 83,58 | 89,55 | 0,12% | 338.556,00 |
| 31.01.2023 | 86,61 | 91,97 | 85,00 | 89,44 | 3,58% | 203.195,00 |
| 30.01.2023 | 85,95 | 87,60 | 85,44 | 86,35 | -1,19% | 79.506,00 |
| 27.01.2023 | 87,37 | 88,15 | 86,17 | 87,39 | -0,31% | 65.997,00 |
| 26.01.2023 | 84,91 | 87,74 | 83,13 | 87,66 | 4,48% | 84.420,00 |
| 25.01.2023 | 86,73 | 86,80 | 83,03 | 83,90 | -3,96% | 125.760,00 |
| 24.01.2023 | 87,71 | 88,69 | 86,00 | 87,36 | -0,49% | 155.413,00 |
| 23.01.2023 | 85,53 | 88,00 | 84,10 | 87,79 | 2,55% | 109.485,00 |
| 20.01.2023 | 87,03 | 87,03 | 82,00 | 85,61 | -0,49% | 164.745,00 |
| 19.01.2023 | 83,48 | 86,19 | 81,80 | 86,03 | 2,39% | 141.159,00 |