8,490$
-0,24%
Echtzeit-Aktienkurs Heritage Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 8,64 | 8,73 | 8,38 | 8,50 | -0,12% | 247.965,00 |
| 30.05.2024 | 8,24 | 8,68 | 8,20 | 8,51 | 4,16% | 306.361,00 |
| 29.05.2024 | 7,88 | 8,22 | 7,85 | 8,17 | 3,68% | 345.184,00 |
| 28.05.2024 | 8,17 | 8,18 | 7,73 | 7,88 | -3,08% | 761.904,00 |
| 24.05.2024 | 8,29 | 8,44 | 8,02 | 8,13 | -0,73% | 303.290,00 |
| 23.05.2024 | 8,43 | 8,57 | 8,06 | 8,19 | -4,21% | 287.807,00 |
| 22.05.2024 | 8,65 | 8,81 | 8,41 | 8,55 | -1,38% | 295.739,00 |
| 21.05.2024 | 9,14 | 9,36 | 8,62 | 8,67 | -5,25% | 309.680,00 |
| 20.05.2024 | 9,39 | 9,51 | 9,14 | 9,15 | -3,07% | 332.145,00 |
| 17.05.2024 | 9,37 | 9,47 | 9,14 | 9,44 | 2,50% | 259.037,00 |
| 16.05.2024 | 9,05 | 9,39 | 8,98 | 9,21 | 2,22% | 220.960,00 |
| 15.05.2024 | 9,10 | 9,36 | 8,96 | 9,01 | -0,11% | 303.512,00 |
| 14.05.2024 | 8,99 | 9,19 | 8,73 | 9,02 | 0,78% | 290.438,00 |
| 13.05.2024 | 8,86 | 9,16 | 8,63 | 8,95 | 1,59% | 300.398,00 |
| 10.05.2024 | 8,83 | 9,14 | 8,71 | 8,81 | 2,68% | 425.286,00 |
| 09.05.2024 | 8,30 | 8,70 | 8,27 | 8,58 | 3,25% | 291.077,00 |
| 08.05.2024 | 8,68 | 8,80 | 8,26 | 8,31 | 3,36% | 361.827,00 |
| 07.05.2024 | 8,21 | 8,54 | 7,96 | 8,04 | -2,19% | 331.324,00 |
| 06.05.2024 | 8,21 | 8,63 | 7,82 | 8,22 | 0,86% | 623.177,00 |
| 03.05.2024 | 7,76 | 8,34 | 7,75 | 8,15 | 2,26% | 510.846,00 |
| 02.05.2024 | 8,60 | 8,60 | 6,91 | 7,97 | -22,55% | 1.955.721,00 |
| 01.05.2024 | 10,20 | 10,47 | 9,95 | 10,29 | 0,78% | 356.278,00 |
| 30.04.2024 | 10,18 | 10,29 | 10,10 | 10,21 | -0,58% | 147.583,00 |
| 29.04.2024 | 10,36 | 10,47 | 10,03 | 10,27 | -0,19% | 388.767,00 |
| 26.04.2024 | 10,15 | 10,49 | 10,12 | 10,29 | -1,34% | 230.600,00 |
| 25.04.2024 | 10,34 | 10,48 | 10,02 | 10,43 | -0,67% | 162.782,00 |
| 24.04.2024 | 10,23 | 10,67 | 10,20 | 10,50 | 2,94% | 269.727,00 |
| 23.04.2024 | 9,53 | 10,36 | 9,40 | 10,20 | 7,37% | 415.464,00 |
| 22.04.2024 | 9,64 | 9,77 | 9,48 | 9,50 | -0,84% | 189.991,00 |
| 19.04.2024 | 9,43 | 9,61 | 9,30 | 9,58 | 0,95% | 302.816,00 |
| 18.04.2024 | 9,27 | 9,63 | 9,22 | 9,49 | 2,37% | 238.364,00 |
| 17.04.2024 | 9,45 | 9,46 | 9,18 | 9,27 | -1,17% | 240.298,00 |
| 16.04.2024 | 9,34 | 9,48 | 9,19 | 9,38 | -0,64% | 310.502,00 |
| 15.04.2024 | 9,50 | 9,85 | 9,36 | 9,44 | 0,11% | 412.488,00 |
| 12.04.2024 | 9,94 | 9,95 | 9,41 | 9,43 | -5,79% | 294.506,00 |
| 11.04.2024 | 9,89 | 10,09 | 9,80 | 10,01 | 1,11% | 231.888,00 |
| 10.04.2024 | 10,14 | 10,38 | 9,77 | 9,90 | -4,07% | 357.545,00 |
| 09.04.2024 | 10,42 | 10,45 | 10,12 | 10,32 | -0,86% | 279.066,00 |
| 08.04.2024 | 10,36 | 10,60 | 10,17 | 10,41 | 1,07% | 265.019,00 |
| 05.04.2024 | 10,38 | 10,55 | 10,01 | 10,30 | -2,28% | 366.042,00 |
| 04.04.2024 | 10,93 | 11,04 | 10,43 | 10,54 | -3,04% | 396.778,00 |
| 03.04.2024 | 10,81 | 11,16 | 10,72 | 10,87 | -0,55% | 309.282,00 |
| 02.04.2024 | 10,69 | 11,17 | 10,60 | 10,93 | -0,55% | 292.134,00 |
| 01.04.2024 | 10,65 | 11,23 | 10,65 | 10,99 | 3,19% | 729.536,00 |
| 28.03.2024 | 10,46 | 10,82 | 10,46 | 10,65 | 1,43% | 1.124.855,00 |
| 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 |