Hagerty Inc Class A HGTY
NYSE · Vereinigte Staaten · Finanzen
$13,33-0,13 (-0,97 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $13,33 | -0,97 % | $13,53 | $13,53 | $13,29 | 9,75K |
| 2026-09-30 | $13,46 | -0,66 % | $13,55 | $13,61 | $13,38 | 447,30K |
| 2026-09-29 | $13,55 | +0,15 % | $13,49 | $13,58 | $13,35 | 352,40K |
| 2026-09-28 | $13,53 | -0,44 % | $13,45 | $13,60 | $13,18 | 480,40K |
| 2026-09-25 | $13,59 | +0,07 % | $13,67 | $13,79 | $13,36 | 300,60K |
| 2026-09-24 | $13,58 | -0,88 % | $13,78 | $13,84 | $13,55 | 282,90K |
| 2026-09-23 | $13,70 | +1,11 % | $13,45 | $13,76 | $13,30 | 205,20K |
| 2026-09-22 | $13,55 | -0,29 % | $13,59 | $13,65 | $13,27 | 292,90K |
| 2026-09-21 | $13,59 | -2,51 % | $14,00 | $14,04 | $13,58 | 265,80K |
| 2026-09-18 | $13,94 | +0,50 % | $13,88 | $13,98 | $13,81 | 900,30K |
| 2026-09-17 | $13,87 | -0,22 % | $13,86 | $13,99 | $13,73 | 250,70K |
| 2026-09-16 | $13,90 | -0,86 % | $14,13 | $14,17 | $13,79 | 306,70K |
| 2026-09-15 | $14,02 | +0,65 % | $13,85 | $14,09 | $13,84 | 340,10K |
| 2026-09-14 | $13,93 | +2,80 % | $13,57 | $13,95 | $13,56 | 567,00K |
| 2026-09-11 | $13,55 | +0,44 % | $13,73 | $13,73 | $13,03 | 572,30K |
| 2026-09-10 | $13,49 | +1,73 % | $12,12 | $13,49 | $12,01 | 7,48M |
| 2026-09-09 | $13,26 | -0,82 % | $13,43 | $13,43 | $13,11 | 159,70K |
| 2026-09-08 | $13,37 | -1,33 % | $13,49 | $13,84 | $13,28 | 169,10K |
| 2026-09-04 | $13,55 | +0,67 % | $13,31 | $13,61 | $13,19 | 106,60K |
| 2026-09-03 | $13,46 | +1,74 % | $13,20 | $13,90 | $13,01 | 112,60K |
| 2026-09-02 | $13,23 | +0,84 % | $13,11 | $13,38 | $13,07 | 80,50K |
| 2026-09-01 | $13,12 | -1,35 % | $13,33 | $13,48 | $13,07 | 169,90K |
| 2026-08-31 | $13,30 | -0,89 % | $13,35 | $13,73 | $13,02 | 162,80K |
| 2026-08-28 | $13,42 | +0,75 % | $13,31 | $13,93 | $13,20 | 154,10K |
| 2026-08-27 | $13,32 | -0,37 % | $13,30 | $13,54 | $13,10 | 85,20K |
| 2026-08-26 | $13,37 | -0,45 % | $13,33 | $13,62 | $13,25 | 123,20K |
| 2026-08-25 | $13,43 | +0,22 % | $13,41 | $13,44 | $13,11 | 80,00K |
| 2026-08-24 | $13,40 | +2,45 % | $13,14 | $13,46 | $13,01 | 145,00K |
| 2026-08-21 | $13,08 | +2,11 % | $12,91 | $13,11 | $12,72 | 96,60K |
| 2026-08-20 | $12,81 | -0,70 % | $12,80 | $12,98 | $12,73 | 164,70K |
| 2026-08-19 | $12,90 | +0,70 % | $12,90 | $13,01 | $12,70 | 95,80K |
| 2026-08-18 | $12,81 | -0,39 % | $12,90 | $12,98 | $12,71 | 165,90K |
| 2026-08-17 | $12,86 | -0,85 % | $12,86 | $13,14 | $12,81 | 131,00K |
| 2026-08-14 | $12,97 | +0,15 % | $12,98 | $13,04 | $12,76 | 88,60K |
| 2026-08-13 | $12,95 | +1,57 % | $12,80 | $13,09 | $12,73 | 217,30K |
| 2026-08-12 | $12,75 | -0,23 % | $12,86 | $13,04 | $12,64 | 103,10K |
| 2026-08-11 | $12,78 | -2,59 % | $13,22 | $13,40 | $12,72 | 201,60K |
| 2026-08-10 | $13,12 | -3,60 % | $13,54 | $13,57 | $13,05 | 224,80K |
| 2026-08-07 | $13,61 | +0,89 % | $13,49 | $13,94 | $13,39 | 241,20K |
| 2026-08-06 | $13,49 | -0,22 % | $13,62 | $13,86 | $13,04 | 226,00K |
| 2026-08-05 | $13,52 | +15,36 % | $12,66 | $13,97 | $12,65 | 484,60K |
| 2026-08-04 | $11,72 | +1,47 % | $11,54 | $11,79 | $11,40 | 155,20K |
| 2026-08-03 | $11,55 | +0,17 % | $11,59 | $11,72 | $11,40 | 75,90K |
| 2026-07-31 | $11,53 | +0,09 % | $11,56 | $11,61 | $11,34 | 80,60K |
| 2026-07-30 | $11,52 | -2,70 % | $11,81 | $11,81 | $11,33 | 85,50K |
| 2026-07-29 | $11,84 | -2,63 % | $12,16 | $12,16 | $11,79 | 101,00K |
| 2026-07-28 | $12,16 | +2,88 % | $11,87 | $12,20 | $11,84 | 101,50K |
| 2026-07-27 | $11,82 | +1,20 % | $11,75 | $11,97 | $11,75 | 90,00K |
| 2026-07-24 | $11,68 | +1,13 % | $11,62 | $11,87 | $11,55 | 76,50K |
| 2026-07-23 | $11,55 | +0,79 % | $11,39 | $11,59 | $11,25 | 106,10K |
| 2026-07-22 | $11,46 | -2,22 % | $11,64 | $11,64 | $11,25 | 84,30K |
| 2026-07-21 | $11,72 | -1,51 % | $11,90 | $11,90 | $11,51 | 82,90K |
| 2026-07-20 | $11,90 | -1,00 % | $11,92 | $12,02 | $11,85 | 151,70K |
| 2026-07-17 | $12,02 | +0,59 % | $11,94 | $12,10 | $11,81 | 117,50K |
| 2026-07-16 | $11,95 | +2,05 % | $11,76 | $12,03 | $11,67 | 104,90K |
| 2026-07-15 | $11,71 | -4,41 % | $12,19 | $12,19 | $11,57 | 149,90K |
| 2026-07-14 | $12,25 | -1,76 % | $12,36 | $12,48 | $12,22 | 100,30K |
| 2026-07-13 | $12,47 | +1,96 % | $12,33 | $12,57 | $12,18 | 134,60K |
| 2026-07-10 | $12,23 | -0,41 % | $12,38 | $12,38 | $12,14 | 75,50K |
| 2026-07-09 | $12,28 | +1,40 % | $12,22 | $12,28 | $12,01 | 189,30K |
| 2026-07-08 | $12,11 | -0,33 % | $12,15 | $12,31 | $11,97 | 369,80K |
| 2026-07-07 | $12,15 | -0,82 % | $12,41 | $12,50 | $12,08 | 135,30K |
| 2026-07-06 | $12,25 | -1,13 % | $12,37 | $12,41 | $12,04 | 143,10K |
| 2026-07-02 | $12,39 | +2,74 % | $12,22 | $12,41 | $11,53 | 130,50K |
| 2026-07-01 | $12,06 | +1,17 % | $11,95 | $12,23 | $11,88 | 226,50K |
| 2026-06-30 | $11,92 | +1,36 % | $11,73 | $12,03 | $11,70 | 91,30K |
| 2026-06-29 | $11,76 | 0,00 % | $11,80 | $11,81 | $11,66 | 104,80K |
| 2026-06-26 | $11,76 | +5,85 % | $11,18 | $11,78 | $11,18 | 197,00K |
| 2026-06-25 | $11,11 | -3,22 % | $11,43 | $11,62 | $11,11 | 105,50K |
| 2026-06-24 | $11,48 | +2,23 % | $11,23 | $11,51 | $11,22 | 280,10K |
| 2026-06-23 | $11,23 | +3,60 % | $10,98 | $11,26 | $10,81 | 164,10K |
| 2026-06-22 | $10,84 | -0,28 % | $10,89 | $11,19 | $10,83 | 117,80K |
| 2026-06-18 | $10,87 | +0,37 % | $10,88 | $11,00 | $10,71 | 219,00K |
| 2026-06-17 | $10,83 | -2,34 % | $11,04 | $11,19 | $10,81 | 127,20K |
| 2026-06-16 | $11,09 | +3,74 % | $10,77 | $11,19 | $10,64 | 211,30K |
| 2026-06-15 | $10,69 | -1,38 % | $10,88 | $11,20 | $10,61 | 120,40K |
| 2026-06-12 | $10,84 | -0,46 % | $11,01 | $11,07 | $10,61 | 154,20K |
| 2026-06-11 | $10,89 | +0,65 % | $10,91 | $11,11 | $10,83 | 204,10K |
| 2026-06-10 | $10,82 | +1,88 % | $10,63 | $11,11 | $10,50 | 152,50K |
| 2026-06-09 | $10,62 | +3,81 % | $10,29 | $10,65 | $10,29 | 218,70K |
| 2026-06-08 | $10,23 | -2,11 % | $10,35 | $10,57 | $10,23 | 138,30K |
| 2026-06-05 | $10,45 | +2,85 % | $10,19 | $10,48 | $10,13 | 118,60K |
| 2026-06-04 | $10,16 | +0,69 % | $10,11 | $10,36 | $10,05 | 267,90K |
| 2026-06-03 | $10,09 | -2,89 % | $10,27 | $10,27 | $9,98 | 194,60K |
| 2026-06-02 | $10,39 | +0,97 % | $10,24 | $10,39 | $10,07 | 120,20K |
| 2026-06-01 | $10,29 | +0,68 % | $10,32 | $10,50 | $10,09 | 184,90K |
| 2026-05-29 | $10,22 | +0,49 % | $10,27 | $10,54 | $10,01 | 209,40K |
| 2026-05-28 | $10,17 | +0,20 % | $10,12 | $10,30 | $10,05 | 164,30K |
| 2026-05-27 | $10,15 | -1,93 % | $10,40 | $10,50 | $10,04 | 167,00K |
| 2026-05-26 | $10,35 | -3,27 % | $10,65 | $10,86 | $10,33 | 142,40K |