HEICO Corporation HEI
NYSE · Vereinigte Staaten · Elektronische Technologie
$306,39+3,21 (+1,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $306,39 | +1,06 % | $302,35 | $308,77 | $302,04 | 347,90K |
| 2026-09-30 | $303,18 | -1,28 % | $305,26 | $307,31 | $302,79 | 368,80K |
| 2026-09-29 | $307,11 | +0,82 % | $305,32 | $308,30 | $302,38 | 456,70K |
| 2026-09-28 | $304,61 | -1,27 % | $304,71 | $309,01 | $301,10 | 579,60K |
| 2026-09-25 | $308,53 | +0,72 % | $306,82 | $311,72 | $305,95 | 615,90K |
| 2026-09-24 | $306,33 | -1,37 % | $308,27 | $310,91 | $305,38 | 419,20K |
| 2026-09-23 | $310,57 | +0,91 % | $305,30 | $312,62 | $301,12 | 577,30K |
| 2026-09-22 | $307,77 | +1,56 % | $306,00 | $309,39 | $301,01 | 630,10K |
| 2026-09-21 | $303,03 | +1,61 % | $300,44 | $304,76 | $298,58 | 403,30K |
| 2026-09-18 | $298,22 | +0,59 % | $294,99 | $298,42 | $293,57 | 735,40K |
| 2026-09-17 | $296,48 | -0,99 % | $303,19 | $303,50 | $294,50 | 373,90K |
| 2026-09-16 | $299,43 | +0,87 % | $296,88 | $304,12 | $295,05 | 388,30K |
| 2026-09-15 | $296,85 | -2,27 % | $304,25 | $305,12 | $295,17 | 464,20K |
| 2026-09-14 | $303,75 | -3,88 % | $309,76 | $311,14 | $302,24 | 480,40K |
| 2026-09-11 | $316,00 | +1,12 % | $316,48 | $317,17 | $312,04 | 326,80K |
| 2026-09-10 | $312,49 | +0,05 % | $312,32 | $314,94 | $307,69 | 595,50K |
| 2026-09-09 | $312,32 | -1,20 % | $312,83 | $316,39 | $310,31 | 431,00K |
| 2026-09-08 | $316,10 | -2,88 % | $324,13 | $324,13 | $315,77 | 534,60K |
| 2026-09-04 | $325,48 | -0,07 % | $323,24 | $327,51 | $322,00 | 477,50K |
| 2026-09-03 | $325,70 | +0,87 % | $325,55 | $327,42 | $320,22 | 447,60K |
| 2026-09-02 | $322,90 | -0,69 % | $325,56 | $326,32 | $321,08 | 439,10K |
| 2026-09-01 | $325,15 | -1,81 % | $329,65 | $332,04 | $324,37 | 367,50K |
| 2026-08-31 | $331,15 | -1,60 % | $334,88 | $334,98 | $329,20 | 636,20K |
| 2026-08-28 | $336,53 | -0,14 % | $339,95 | $340,23 | $331,00 | 448,30K |
| 2026-08-27 | $337,01 | -2,64 % | $346,19 | $347,38 | $332,87 | 720,40K |
| 2026-08-26 | $346,15 | -1,40 % | $370,00 | $370,00 | $337,60 | 1,37M |
| 2026-08-25 | $351,05 | -0,46 % | $357,15 | $358,59 | $350,54 | 556,00K |
| 2026-08-24 | $352,67 | -0,67 % | $353,75 | $360,05 | $350,82 | 605,80K |
| 2026-08-21 | $355,04 | +1,27 % | $352,93 | $356,43 | $351,02 | 353,90K |
| 2026-08-20 | $350,58 | -3,53 % | $359,06 | $363,04 | $350,45 | 548,60K |
| 2026-08-19 | $363,42 | -1,25 % | $370,26 | $370,26 | $363,00 | 379,00K |
| 2026-08-18 | $368,01 | -0,88 % | $367,67 | $369,62 | $365,48 | 369,00K |
| 2026-08-17 | $371,28 | -0,90 % | $372,72 | $374,50 | $368,21 | 355,60K |
| 2026-08-14 | $374,67 | +0,84 % | $371,69 | $375,84 | $369,53 | 477,90K |
| 2026-08-13 | $371,56 | -0,41 % | $375,51 | $376,07 | $364,42 | 506,50K |
| 2026-08-12 | $373,10 | +1,68 % | $367,96 | $373,55 | $365,62 | 329,10K |
| 2026-08-11 | $366,92 | +0,82 % | $362,19 | $369,27 | $362,19 | 390,90K |
| 2026-08-10 | $363,94 | -0,99 % | $369,29 | $371,56 | $363,82 | 336,90K |
| 2026-08-07 | $367,58 | +1,18 % | $366,81 | $369,35 | $361,68 | 387,60K |
| 2026-08-06 | $363,29 | -0,96 % | $372,08 | $376,86 | $361,71 | 414,50K |
| 2026-08-05 | $366,80 | -0,23 % | $369,73 | $371,46 | $365,05 | 348,50K |
| 2026-08-04 | $367,66 | +2,00 % | $364,46 | $370,39 | $362,87 | 442,60K |
| 2026-08-03 | $360,44 | +1,14 % | $355,10 | $364,28 | $352,83 | 397,30K |
| 2026-07-31 | $356,36 | +0,62 % | $353,23 | $359,22 | $352,84 | 449,90K |
| 2026-07-30 | $354,17 | -0,30 % | $355,01 | $360,57 | $348,60 | 409,70K |
| 2026-07-29 | $355,23 | -2,26 % | $363,00 | $364,99 | $351,18 | 507,50K |
| 2026-07-28 | $363,44 | +1,76 % | $360,00 | $364,99 | $353,96 | 488,50K |
| 2026-07-27 | $357,15 | +2,16 % | $354,19 | $361,70 | $351,81 | 384,90K |
| 2026-07-24 | $349,61 | +2,66 % | $342,03 | $351,00 | $338,57 | 411,00K |
| 2026-07-23 | $340,54 | +1,58 % | $337,47 | $345,02 | $334,75 | 558,10K |
| 2026-07-22 | $335,24 | -1,52 % | $341,04 | $345,39 | $335,23 | 367,30K |
| 2026-07-21 | $340,40 | -0,01 % | $340,75 | $343,89 | $337,22 | 430,70K |
| 2026-07-20 | $340,44 | -0,65 % | $344,37 | $348,36 | $338,90 | 361,60K |
| 2026-07-17 | $342,66 | -0,40 % | $340,33 | $352,01 | $338,64 | 528,30K |
| 2026-07-16 | $344,03 | -2,15 % | $348,34 | $348,36 | $340,06 | 398,40K |
| 2026-07-15 | $351,59 | +1,73 % | $348,28 | $354,39 | $346,48 | 459,60K |
| 2026-07-14 | $345,61 | +0,44 % | $346,21 | $350,30 | $344,30 | 519,60K |
| 2026-07-13 | $344,11 | -1,94 % | $347,69 | $348,75 | $341,73 | 488,50K |
| 2026-07-10 | $350,92 | -0,34 % | $352,17 | $352,32 | $345,73 | 290,60K |
| 2026-07-09 | $352,13 | +1,25 % | $348,95 | $353,63 | $347,42 | 349,40K |
| 2026-07-08 | $347,78 | -2,86 % | $352,65 | $354,89 | $344,41 | 490,70K |
| 2026-07-07 | $358,02 | -2,00 % | $364,66 | $365,38 | $353,13 | 357,60K |
| 2026-07-06 | $365,31 | +0,89 % | $363,66 | $369,48 | $363,25 | 410,60K |
| 2026-07-02 | $362,09 | +0,66 % | $361,49 | $366,59 | $357,46 | 501,00K |
| 2026-07-01 | $359,70 | +0,99 % | $358,60 | $364,10 | $355,65 | 470,10K |
| 2026-06-30 | $356,19 | +1,64 % | $352,34 | $356,31 | $349,60 | 484,80K |
| 2026-06-29 | $350,44 | +1,52 % | $344,66 | $352,42 | $343,01 | 608,50K |
| 2026-06-26 | $345,21 | +0,81 % | $341,87 | $345,63 | $336,21 | 606,20K |
| 2026-06-25 | $342,45 | +2,13 % | $335,50 | $350,59 | $333,66 | 460,70K |
| 2026-06-24 | $335,30 | +0,34 % | $334,76 | $339,96 | $333,72 | 375,30K |
| 2026-06-23 | $334,17 | +0,91 % | $329,39 | $336,76 | $327,67 | 353,30K |
| 2026-06-22 | $331,15 | -1,77 % | $332,92 | $337,48 | $329,59 | 559,00K |
| 2026-06-18 | $337,10 | -0,07 % | $342,09 | $343,99 | $335,74 | 656,10K |
| 2026-06-17 | $337,33 | +0,54 % | $331,70 | $343,00 | $331,14 | 491,10K |
| 2026-06-16 | $335,53 | -0,19 % | $336,12 | $340,67 | $335,34 | 326,10K |
| 2026-06-15 | $336,18 | +1,38 % | $337,41 | $341,40 | $335,59 | 535,20K |
| 2026-06-12 | $331,61 | -2,24 % | $343,26 | $344,50 | $330,16 | 432,50K |
| 2026-06-11 | $339,22 | +5,72 % | $324,18 | $339,68 | $323,19 | 560,00K |
| 2026-06-10 | $320,88 | -1,70 % | $327,43 | $329,92 | $320,42 | 396,80K |
| 2026-06-09 | $326,42 | +0,90 % | $323,75 | $330,57 | $315,00 | 842,20K |
| 2026-06-08 | $323,50 | -2,39 % | $332,48 | $333,82 | $323,00 | 748,60K |
| 2026-06-05 | $331,43 | -0,46 % | $330,68 | $332,95 | $327,06 | 469,70K |
| 2026-06-04 | $332,97 | +1,17 % | $331,33 | $336,95 | $330,73 | 672,20K |
| 2026-06-03 | $329,11 | -0,91 % | $330,00 | $333,57 | $327,25 | 875,50K |
| 2026-06-02 | $332,14 | -0,33 % | $332,41 | $333,62 | $327,80 | 610,10K |
| 2026-06-01 | $333,25 | -4,29 % | $347,71 | $348,47 | $332,49 | 777,00K |
| 2026-05-29 | $348,18 | +0,90 % | $350,00 | $351,64 | $341,64 | 965,40K |
| 2026-05-28 | $345,07 | +11,53 % | $346,71 | $351,99 | $335,66 | 1,58M |
| 2026-05-27 | $309,40 | +0,17 % | $309,40 | $314,74 | $307,69 | 792,60K |
| 2026-05-26 | $308,86 | +2,60 % | $307,04 | $311,90 | $304,38 | 845,70K |