174,790$
1,18%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 172,57 | 176,48 | 172,03 | 175,66 | 1,68% | 705.648,00 |
30.05.2024 | 171,05 | 173,05 | 170,82 | 172,75 | 0,83% | 200.989,00 |
29.05.2024 | 170,81 | 180,08 | 170,81 | 171,32 | 0,39% | 444.554,00 |
28.05.2024 | 176,48 | 176,48 | 170,46 | 170,66 | -2,61% | 408.757,00 |
24.05.2024 | 175,27 | 175,71 | 173,96 | 175,24 | 0,55% | 176.992,00 |
23.05.2024 | 174,02 | 176,44 | 173,80 | 174,29 | 0,48% | 223.093,00 |
22.05.2024 | 174,14 | 174,77 | 172,68 | 173,46 | -0,62% | 211.234,00 |
21.05.2024 | 173,55 | 174,94 | 172,96 | 174,55 | 0,36% | 201.276,00 |
20.05.2024 | 173,10 | 174,36 | 172,75 | 173,92 | 0,80% | 265.994,00 |
17.05.2024 | 171,91 | 173,75 | 171,54 | 172,54 | 0,28% | 226.334,00 |
16.05.2024 | 170,28 | 173,18 | 170,18 | 172,06 | 1,21% | 210.662,00 |
15.05.2024 | 168,87 | 171,23 | 168,61 | 170,01 | 0,85% | 215.550,00 |
14.05.2024 | 167,49 | 168,63 | 167,03 | 168,57 | 0,66% | 223.092,00 |
13.05.2024 | 172,22 | 172,22 | 167,45 | 167,46 | -2,72% | 226.751,00 |
10.05.2024 | 171,26 | 173,30 | 171,03 | 172,15 | 1,27% | 212.999,00 |
09.05.2024 | 167,59 | 170,38 | 167,59 | 169,99 | 1,52% | 327.090,00 |
08.05.2024 | 167,01 | 167,94 | 166,23 | 167,45 | 0,32% | 242.020,00 |
07.05.2024 | 168,88 | 169,24 | 165,94 | 166,92 | -1,32% | 374.974,00 |
06.05.2024 | 169,62 | 170,76 | 167,20 | 169,15 | 0,15% | 656.480,00 |
03.05.2024 | 169,47 | 169,50 | 167,34 | 168,89 | 0,52% | 397.766,00 |
02.05.2024 | 167,45 | 168,37 | 165,66 | 168,01 | 1,17% | 422.159,00 |
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 |