Deutsche Märkte schließen in 7 Stunden 40 Minuten

HEICO Corporation (HEI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
156,57-1,86 (-1,17%)
Börsenschluss: 04:00PM EST
156,57 +0,07 (+0,04%)
Nachbörse: 04:09PM EST
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022------
29. Nov. 2022158,01158,45155,55156,57156,57284.000
28. Nov. 2022161,24161,59158,20158,43158,43196.200
25. Nov. 2022162,05163,41161,79162,54162,54105.900
23. Nov. 2022162,94163,48161,48162,40162,40149.000
22. Nov. 2022162,65163,86162,27162,56162,56181.700
21. Nov. 2022163,04164,30161,06161,65161,65228.400
18. Nov. 2022162,15164,60161,34163,76163,76328.100
17. Nov. 2022158,98160,65157,37160,55160,55163.800
16. Nov. 2022159,11160,70158,29160,10160,10196.600
15. Nov. 2022160,04160,44157,78159,39159,39325.300
14. Nov. 2022158,84159,79156,29158,10158,10369.900
11. Nov. 2022163,15163,21158,71159,30159,30329.500
10. Nov. 2022160,14163,87159,77163,81163,81369.900
09. Nov. 2022156,80158,62155,91156,04156,04352.200
08. Nov. 2022157,14158,40155,51157,55157,55231.600
07. Nov. 2022156,61157,20155,00156,67156,67323.100
04. Nov. 2022158,12158,28153,32156,19156,19377.000
03. Nov. 2022154,67158,67153,87156,44156,44285.500
02. Nov. 2022160,62162,24156,12156,27156,27291.700
01. Nov. 2022161,38162,31159,63161,49161,49270.700
31. Okt. 2022162,90164,48161,90162,64162,64261.000
28. Okt. 2022161,72163,72160,54163,58163,58227.300
27. Okt. 2022158,60162,27158,55161,23161,23318.800
26. Okt. 2022159,94160,72157,07157,59157,59321.400
25. Okt. 2022156,96159,54156,95159,01159,01325.800
24. Okt. 2022156,18157,44152,88157,06157,06400.300
21. Okt. 2022148,95152,06147,59151,70151,70273.900
20. Okt. 2022148,96150,34147,80148,67148,67196.100
19. Okt. 2022147,65149,34146,86148,96148,96143.000
18. Okt. 2022148,12149,94147,36148,70148,70154.600
17. Okt. 2022142,14145,47142,14145,43145,43318.400
14. Okt. 2022146,85147,07138,82139,73139,73358.900
13. Okt. 2022140,23148,65139,85146,14146,14355.000
12. Okt. 2022147,37147,37143,52143,64143,64359.000
11. Okt. 2022148,73148,99144,81146,05146,05376.100
10. Okt. 2022148,82150,94147,57148,92148,92351.400
07. Okt. 2022147,26149,10146,82147,99147,99213.500
06. Okt. 2022149,42150,96148,02148,23148,23269.600
05. Okt. 2022148,94150,53147,59149,40149,40224.500
04. Okt. 2022149,99152,77149,46150,87150,87352.700
03. Okt. 2022145,92148,59144,64147,70147,70278.700
30. Sept. 2022143,19146,18143,18143,98143,98244.100
29. Sept. 2022143,55144,48141,59143,74143,74266.100
28. Sept. 2022143,64145,33141,51144,79144,79273.400
27. Sept. 2022146,39146,48141,93142,77142,77357.000
26. Sept. 2022144,86147,86144,49144,72144,72252.700
23. Sept. 2022146,64147,30143,81145,66145,66282.600
22. Sept. 2022150,43150,43146,39148,80148,80276.700
21. Sept. 2022154,62154,63150,36150,44150,44217.200
20. Sept. 2022153,46153,57151,07152,06152,06240.800
19. Sept. 2022150,20154,60149,82154,32154,32500.500
16. Sept. 2022150,16150,56147,61148,58148,58612.500
15. Sept. 2022153,58154,82151,95152,11152,11251.200
14. Sept. 2022152,16154,74151,20154,49154,49369.100
13. Sept. 2022154,58155,45151,65152,00152,00287.000
12. Sept. 2022157,54158,15156,90157,26157,26328.900
09. Sept. 2022156,26158,12155,95157,06157,06221.100
08. Sept. 2022153,05156,05153,05155,36155,36204.300
07. Sept. 2022149,33155,10149,27154,53154,53361.300
06. Sept. 2022152,19152,19148,70149,67149,67521.400
02. Sept. 2022154,12155,72151,80152,22152,22301.800
01. Sept. 2022151,00152,36149,50152,31152,31318.000
31. Aug. 2022153,47154,40151,45152,30152,30422.700
30. Aug. 2022157,04158,01152,30152,82152,82368.100
29. Aug. 2022155,00156,63153,65155,88155,88422.700
26. Aug. 2022163,35163,79155,64155,89155,89357.400
25. Aug. 2022160,92162,77159,88162,58162,58292.500
24. Aug. 2022160,16161,30159,87160,39160,39195.800
23. Aug. 2022158,55160,46158,50160,16160,16187.800
22. Aug. 2022161,09162,11158,51158,86158,86273.400
19. Aug. 2022164,65164,65161,73163,24163,24246.400
18. Aug. 2022163,81165,24163,32164,82164,82161.300
17. Aug. 2022163,97164,70162,53163,94163,94216.600
16. Aug. 2022164,44165,61163,75165,56165,56262.700
15. Aug. 2022161,72163,68160,24163,39163,39209.400
12. Aug. 2022159,54162,14159,11161,80161,80217.700
11. Aug. 2022162,09164,38158,78159,55159,55552.600
10. Aug. 2022159,20162,22158,63161,18161,18279.600
09. Aug. 2022157,96158,53156,51157,34157,34226.400
08. Aug. 2022158,65159,71157,00157,71157,71250.100
05. Aug. 2022155,00157,78155,00157,52157,52224.800
04. Aug. 2022156,99157,46156,00156,42156,42299.700
03. Aug. 2022156,14157,74154,16156,87156,87290.700
02. Aug. 2022156,75158,62155,03155,89155,89286.200
01. Aug. 2022157,90157,90155,23156,78156,78354.700
29. Juli 2022150,15158,39150,15157,71157,71625.500
28. Juli 2022145,55150,04144,35149,95149,95453.500
27. Juli 2022144,98146,42143,57145,80145,80346.000
26. Juli 2022142,61145,73141,32144,17144,17392.100
25. Juli 2022143,20143,53141,55142,65142,65184.300
22. Juli 2022143,70144,13142,53143,20143,20328.300
21. Juli 2022142,25143,48141,11143,35143,35215.600
20. Juli 2022141,30143,43140,66142,52142,52301.000
19. Juli 2022135,70141,32135,70141,19141,19377.200
18. Juli 2022136,81137,63134,87135,32135,32385.400
15. Juli 2022134,46135,26134,04134,84134,84241.600
14. Juli 2022131,04133,42130,87133,00133,00282.100
13. Juli 2022132,20134,45132,20133,00133,00218.400
12. Juli 2022132,64134,71132,54134,04134,04266.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...