Heritage Global Inc. HGBL
NASDAQ · Vereinigte Staaten · Finanzen
$1,26-0,04 (-3,08 %)
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 | $1,26 | -3,08 % | $1,29 | $1,29 | $1,26 | 27,20K |
| 2026-09-30 | $1,30 | 0,00 % | $1,31 | $1,34 | $1,29 | 107,30K |
| 2026-09-29 | $1,30 | -0,76 % | $1,29 | $1,33 | $1,24 | 67,10K |
| 2026-09-28 | $1,31 | -1,50 % | $1,31 | $1,33 | $1,29 | 93,90K |
| 2026-09-25 | $1,33 | 0,00 % | $1,32 | $1,34 | $1,32 | 42,20K |
| 2026-09-24 | $1,33 | 0,00 % | $1,33 | $1,34 | $1,31 | 46,40K |
| 2026-09-23 | $1,33 | +0,76 % | $1,33 | $1,35 | $1,33 | 87,80K |
| 2026-09-22 | $1,32 | -2,22 % | $1,34 | $1,37 | $1,15 | 53,90K |
| 2026-09-21 | $1,35 | +0,75 % | $1,32 | $1,37 | $1,32 | 22,70K |
| 2026-09-18 | $1,34 | -0,74 % | $1,33 | $1,34 | $1,28 | 60,50K |
| 2026-09-17 | $1,35 | -2,17 % | $1,35 | $1,39 | $1,33 | 102,70K |
| 2026-09-16 | $1,38 | -0,72 % | $1,38 | $1,39 | $1,37 | 202,40K |
| 2026-09-15 | $1,39 | +0,72 % | $1,38 | $1,41 | $1,35 | 102,90K |
| 2026-09-14 | $1,38 | -2,13 % | $1,38 | $1,40 | $1,37 | 94,60K |
| 2026-09-11 | $1,41 | +0,71 % | $1,39 | $1,42 | $1,38 | 99,80K |
| 2026-09-10 | $1,40 | 0,00 % | $1,37 | $1,43 | $1,35 | 89,30K |
| 2026-09-09 | $1,40 | +4,48 % | $1,33 | $1,42 | $1,33 | 177,50K |
| 2026-09-08 | $1,34 | -1,47 % | $1,35 | $1,36 | $1,33 | 65,40K |
| 2026-09-04 | $1,36 | +4,62 % | $1,30 | $1,36 | $1,30 | 51,10K |
| 2026-09-03 | $1,30 | -4,41 % | $1,36 | $1,37 | $1,30 | 144,40K |
| 2026-09-02 | $1,36 | +7,94 % | $1,26 | $1,38 | $1,23 | 488,60K |
| 2026-09-01 | $1,26 | -2,33 % | $1,26 | $1,29 | $1,26 | 97,80K |
| 2026-08-31 | $1,29 | +4,03 % | $1,26 | $1,30 | $1,25 | 194,90K |
| 2026-08-28 | $1,24 | -3,12 % | $1,27 | $1,27 | $1,23 | 197,70K |
| 2026-08-27 | $1,28 | +6,67 % | $1,20 | $1,29 | $1,20 | 202,60K |
| 2026-08-26 | $1,20 | +0,84 % | $1,19 | $1,23 | $1,19 | 546,60K |
| 2026-08-25 | $1,19 | +4,39 % | $1,15 | $1,20 | $1,15 | 248,60K |
| 2026-08-24 | $1,14 | -0,87 % | $1,15 | $1,17 | $1,12 | 793,30K |
| 2026-08-21 | $1,15 | +5,50 % | $1,11 | $1,17 | $1,10 | 573,40K |
| 2026-08-20 | $1,09 | -0,91 % | $1,14 | $1,15 | $1,08 | 341,00K |
| 2026-08-19 | $1,10 | -8,33 % | $1,19 | $1,20 | $1,10 | 640,40K |
| 2026-08-18 | $1,20 | +2,56 % | $1,21 | $1,21 | $1,17 | 466,90K |
| 2026-08-17 | $1,17 | +7,34 % | $1,09 | $1,18 | $1,07 | 659,30K |
| 2026-08-14 | $1,09 | +0,93 % | $1,03 | $1,11 | $1,03 | 355,40K |
| 2026-08-13 | $1,08 | +0,93 % | $1,08 | $1,10 | $1,07 | 310,60K |
| 2026-08-12 | $1,07 | 0,00 % | $1,07 | $1,08 | $1,07 | 166,20K |
| 2026-08-11 | $1,07 | +0,94 % | $1,05 | $1,08 | $1,05 | 139,20K |
| 2026-08-10 | $1,06 | 0,00 % | $1,07 | $1,09 | $1,05 | 196,50K |
| 2026-08-07 | $1,06 | +1,92 % | $1,03 | $1,09 | $1,03 | 204,90K |
| 2026-08-06 | $1,04 | 0,00 % | $1,04 | $1,06 | $1,03 | 193,40K |
| 2026-08-05 | $1,04 | +1,96 % | $1,03 | $1,10 | $1,01 | 721,30K |
| 2026-08-04 | $1,02 | -3,77 % | $1,04 | $1,06 | $1,01 | 633,90K |
| 2026-08-03 | $1,06 | -8,62 % | $1,13 | $1,16 | $1,02 | 518,80K |
| 2026-07-31 | $1,16 | 0,00 % | $1,17 | $1,17 | $1,15 | 57,60K |
| 2026-07-30 | $1,16 | -3,33 % | $1,20 | $1,21 | $1,16 | 85,00K |
| 2026-07-29 | $1,20 | -1,64 % | $1,21 | $1,22 | $1,20 | 60,80K |
| 2026-07-28 | $1,22 | +1,67 % | $1,20 | $1,22 | $1,19 | 107,20K |
| 2026-07-27 | $1,20 | 0,00 % | $1,21 | $1,23 | $1,17 | 143,30K |
| 2026-07-24 | $1,20 | 0,00 % | $1,20 | $1,21 | $1,20 | 19,80K |
| 2026-07-23 | $1,20 | -0,83 % | $1,20 | $1,21 | $1,20 | 24,20K |
| 2026-07-22 | $1,21 | +0,83 % | $1,21 | $1,21 | $1,20 | 39,30K |
| 2026-07-21 | $1,20 | +3,45 % | $1,17 | $1,22 | $1,17 | 120,20K |
| 2026-07-20 | $1,16 | -5,69 % | $1,24 | $1,24 | $1,16 | 82,80K |
| 2026-07-17 | $1,23 | -1,60 % | $1,28 | $1,28 | $1,23 | 140,00K |
| 2026-07-16 | $1,25 | 0,00 % | $1,26 | $1,26 | $1,24 | 54,40K |
| 2026-07-15 | $1,25 | +0,81 % | $1,25 | $1,26 | $1,24 | 103,80K |
| 2026-07-14 | $1,24 | 0,00 % | $1,26 | $1,26 | $1,24 | 25,40K |
| 2026-07-13 | $1,24 | -0,80 % | $1,24 | $1,26 | $1,24 | 19,00K |
| 2026-07-10 | $1,25 | +0,81 % | $1,28 | $1,28 | $1,25 | 21,30K |
| 2026-07-09 | $1,24 | +1,64 % | $1,23 | $1,26 | $1,23 | 70,20K |
| 2026-07-08 | $1,22 | -0,81 % | $1,23 | $1,23 | $1,22 | 12,70K |
| 2026-07-07 | $1,23 | +0,82 % | $1,22 | $1,24 | $1,22 | 26,20K |
| 2026-07-06 | $1,22 | 0,00 % | $1,21 | $1,23 | $1,20 | 35,30K |
| 2026-07-02 | $1,22 | +2,52 % | $1,23 | $1,25 | $1,21 | 85,80K |
| 2026-07-01 | $1,19 | -1,65 % | $1,23 | $1,24 | $1,19 | 292,80K |
| 2026-06-30 | $1,21 | -0,82 % | $1,22 | $1,24 | $1,19 | 323,50K |
| 2026-06-29 | $1,22 | 0,00 % | $1,23 | $1,26 | $1,21 | 209,70K |
| 2026-06-26 | $1,22 | -2,40 % | $1,25 | $1,26 | $1,22 | 148,20K |
| 2026-06-25 | $1,25 | +0,81 % | $1,25 | $1,26 | $1,25 | 36,80K |
| 2026-06-24 | $1,24 | 0,00 % | $1,24 | $1,25 | $1,23 | 81,80K |
| 2026-06-23 | $1,24 | +0,81 % | $1,23 | $1,25 | $1,22 | 61,30K |
| 2026-06-22 | $1,23 | -1,60 % | $1,25 | $1,25 | $1,21 | 119,00K |
| 2026-06-18 | $1,25 | -1,57 % | $1,26 | $1,27 | $1,25 | 55,50K |
| 2026-06-17 | $1,27 | 0,00 % | $1,30 | $1,30 | $1,25 | 14,20K |
| 2026-06-16 | $1,27 | +0,79 % | $1,25 | $1,28 | $1,25 | 21,70K |
| 2026-06-15 | $1,26 | -0,79 % | $1,27 | $1,28 | $1,23 | 141,50K |
| 2026-06-12 | $1,27 | -2,31 % | $1,29 | $1,31 | $1,27 | 67,50K |
| 2026-06-11 | $1,30 | -2,26 % | $1,34 | $1,34 | $1,30 | 23,30K |
| 2026-06-10 | $1,33 | -1,48 % | $1,34 | $1,38 | $1,32 | 66,60K |
| 2026-06-09 | $1,35 | +6,30 % | $1,27 | $1,36 | $1,27 | 67,20K |
| 2026-06-08 | $1,27 | -0,78 % | $1,26 | $1,33 | $1,26 | 47,80K |
| 2026-06-05 | $1,28 | +2,40 % | $1,24 | $1,29 | $1,24 | 29,70K |
| 2026-06-04 | $1,25 | +0,81 % | $1,23 | $1,26 | $1,23 | 16,90K |
| 2026-06-03 | $1,24 | +0,81 % | $1,24 | $1,25 | $1,23 | 51,10K |
| 2026-06-02 | $1,23 | -1,60 % | $1,23 | $1,24 | $1,22 | 28,30K |
| 2026-06-01 | $1,25 | +2,46 % | $1,22 | $1,26 | $1,22 | 44,80K |
| 2026-05-29 | $1,22 | -3,17 % | $1,28 | $1,29 | $1,22 | 107,10K |
| 2026-05-28 | $1,26 | 0,00 % | $1,24 | $1,28 | $1,22 | 48,50K |
| 2026-05-27 | $1,26 | +4,13 % | $1,20 | $1,28 | $1,20 | 125,10K |
| 2026-05-26 | $1,21 | +0,83 % | $1,20 | $1,22 | $1,18 | 14,70K |