11,010$
-0,54%
Echtzeit-Aktienkurs Heritage Commerce Corp
Bid:
Ask:
Aktienkurse zur Heritage Commerce Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 11,03 | 11,08 | 10,78 | 11,01 | -0,54% | 415.727,00 |
| 25.11.2025 | 10,84 | 11,17 | 10,80 | 11,07 | 2,79% | 543.906,00 |
| 24.11.2025 | 10,66 | 10,79 | 10,59 | 10,77 | 3,46% | 516.919,00 |
| 20.11.2025 | 10,45 | 10,60 | 10,39 | 10,41 | 0,68% | 387.932,00 |
| 19.11.2025 | 10,25 | 10,35 | 10,20 | 10,34 | 0,98% | 313.337,00 |
| 18.11.2025 | 10,39 | 10,52 | 10,21 | 10,24 | 0,34% | 323.716,00 |
| 17.11.2025 | 10,52 | 10,59 | 10,15 | 10,21 | -3,32% | 342.859,00 |
| 13.11.2025 | 10,67 | 10,75 | 10,50 | 10,56 | -1,49% | 240.766,00 |
| 12.11.2025 | 10,73 | 10,85 | 10,67 | 10,72 | -0,23% | 349.671,00 |
| 11.11.2025 | 10,69 | 10,78 | 10,64 | 10,74 | -0,05% | 266.296,00 |
| 10.11.2025 | 10,60 | 10,80 | 10,58 | 10,75 | 1,66% | 538.921,00 |
| 07.11.2025 | 10,47 | 10,58 | 10,41 | 10,57 | 1,15% | 353.131,00 |
| 06.11.2025 | 10,67 | 10,73 | 10,45 | 10,45 | -3,42% | 351.097,00 |
| 05.11.2025 | 10,65 | 10,83 | 10,58 | 10,82 | 1,98% | 450.034,00 |
| 04.11.2025 | 10,52 | 10,64 | 10,42 | 10,61 | 0,19% | 475.493,00 |
| 03.11.2025 | 10,39 | 10,60 | 10,31 | 10,59 | 1,92% | 411.803,00 |
| 31.10.2025 | 10,44 | 10,50 | 10,32 | 10,39 | -0,67% | 370.115,00 |
| 30.10.2025 | 10,43 | 10,64 | 10,43 | 10,46 | 0,10% | 320.726,00 |
| 29.10.2025 | 10,65 | 10,75 | 10,36 | 10,45 | -1,79% | 394.163,00 |
| 28.10.2025 | 10,60 | 10,69 | 10,50 | 10,64 | 0,19% | 435.658,00 |
| 27.10.2025 | 10,73 | 10,90 | 10,59 | 10,62 | 0,19% | 563.173,00 |
| 24.10.2025 | 9,99 | 10,84 | 9,91 | 10,60 | 8,83% | 750.675,00 |
| 23.10.2025 | 9,92 | 9,92 | 9,73 | 9,74 | -1,52% | 323.762,00 |
| 22.10.2025 | 9,94 | 10,08 | 9,86 | 9,89 | -0,40% | 418.768,00 |
| 21.10.2025 | 9,83 | 9,94 | 9,80 | 9,93 | 0,81% | 307.244,00 |
| 20.10.2025 | 9,61 | 9,87 | 9,58 | 9,85 | 2,82% | 323.607,00 |
| 17.10.2025 | 9,51 | 9,65 | 9,50 | 9,58 | 1,70% | 432.295,00 |
| 16.10.2025 | 9,72 | 9,76 | 9,34 | 9,42 | -4,17% | 526.482,00 |
| 15.10.2025 | 10,06 | 10,06 | 9,78 | 9,83 | -1,99% | 248.569,00 |
| 14.10.2025 | 9,53 | 10,06 | 9,53 | 10,03 | 4,15% | 327.535,00 |
| 13.10.2025 | 9,62 | 9,66 | 9,47 | 9,63 | 1,64% | 296.554,00 |
| 10.10.2025 | 9,75 | 9,95 | 9,47 | 9,48 | -2,22% | 582.362,00 |
| 09.10.2025 | 9,79 | 9,86 | 9,68 | 9,69 | -1,42% | 218.446,00 |
| 08.10.2025 | 9,89 | 9,90 | 9,78 | 9,83 | -0,20% | 201.664,00 |
| 07.10.2025 | 9,99 | 10,06 | 9,84 | 9,85 | -1,20% | 284.295,00 |
| 06.10.2025 | 9,94 | 10,07 | 9,86 | 9,97 | 1,73% | 353.688,00 |
| 02.10.2025 | 9,82 | 9,87 | 9,74 | 9,80 | -0,41% | 331.621,00 |
| 01.10.2025 | 9,90 | 9,95 | 9,79 | 9,84 | -1,01% | 324.475,00 |
| 30.09.2025 | 9,95 | 10,00 | 9,82 | 9,94 | -0,20% | 305.468,00 |
| 29.09.2025 | 10,11 | 10,12 | 9,92 | 9,96 | -1,29% | 287.001,00 |
| 26.09.2025 | 10,09 | 10,16 | 10,04 | 10,09 | 0,40% | 200.273,00 |
| 25.09.2025 | 10,02 | 10,07 | 9,97 | 10,05 | -0,40% | 286.133,00 |
| 24.09.2025 | 10,11 | 10,21 | 10,02 | 10,09 | 0,20% | 238.147,00 |
| 23.09.2025 | 10,16 | 10,27 | 10,07 | 10,07 | -0,69% | 321.289,00 |
| 22.09.2025 | 10,21 | 10,30 | 10,13 | 10,14 | -1,07% | 326.149,00 |
| 19.09.2025 | 10,37 | 10,38 | 10,24 | 10,25 | -1,68% | 1.031.387,00 |
| 18.09.2025 | 10,12 | 10,43 | 10,10 | 10,43 | 3,37% | 239.074,00 |
| 17.09.2025 | 10,08 | 10,31 | 10,04 | 10,09 | 0,55% | 353.790,00 |
| 16.09.2025 | 10,02 | 10,05 | 9,90 | 10,03 | -0,30% | 280.396,00 |
| 15.09.2025 | 10,21 | 10,22 | 10,04 | 10,06 | -0,98% | 336.857,00 |
| 12.09.2025 | 10,29 | 10,30 | 10,14 | 10,16 | -1,36% | 276.405,00 |
| 11.09.2025 | 10,28 | 10,33 | 10,20 | 10,30 | 0,39% | 318.084,00 |
| 10.09.2025 | 10,19 | 10,26 | 10,12 | 10,26 | 0,29% | 225.313,00 |
| 09.09.2025 | 10,30 | 10,33 | 10,20 | 10,23 | -0,68% | 272.815,00 |
| 08.09.2025 | 10,24 | 10,31 | 10,12 | 10,30 | 0,78% | 216.346,00 |
| 05.09.2025 | 10,38 | 10,46 | 10,19 | 10,22 | -1,16% | 225.943,00 |
| 04.09.2025 | 10,26 | 10,35 | 10,21 | 10,34 | 1,08% | 327.075,00 |
| 03.09.2025 | 10,20 | 10,32 | 10,11 | 10,23 | -0,20% | 293.215,00 |
| 02.09.2025 | 10,24 | 10,28 | 10,10 | 10,25 | -0,77% | 421.865,00 |
| 29.08.2025 | 10,40 | 10,46 | 10,30 | 10,33 | -0,29% | 335.775,00 |
| 28.08.2025 | 10,49 | 10,49 | 10,31 | 10,36 | -0,67% | 358.128,00 |
| 27.08.2025 | 10,28 | 10,44 | 10,26 | 10,43 | 1,16% | 381.309,00 |
| 26.08.2025 | 10,10 | 10,35 | 10,10 | 10,31 | 2,08% | 835.815,00 |
| 25.08.2025 | 10,08 | 10,18 | 10,05 | 10,10 | 0,10% | 831.558,00 |
| 22.08.2025 | 9,77 | 10,14 | 9,68 | 10,09 | 3,59% | 1.021.135,00 |
| 21.08.2025 | 9,71 | 9,81 | 9,68 | 9,74 | -0,41% | 287.665,00 |
| 20.08.2025 | 9,87 | 9,92 | 9,78 | 9,78 | -0,61% | 296.838,00 |
| 19.08.2025 | 9,82 | 9,96 | 9,75 | 9,84 | -0,20% | 435.663,00 |
| 18.08.2025 | 9,66 | 9,87 | 9,66 | 9,86 | 1,75% | 429.439,00 |
| 15.08.2025 | 9,93 | 9,94 | 9,68 | 9,69 | -2,22% | 303.610,00 |
| 14.08.2025 | 9,87 | 9,92 | 9,75 | 9,91 | -0,50% | 462.570,00 |
| 13.08.2025 | 9,94 | 10,07 | 9,89 | 9,96 | 0,40% | 956.770,00 |
| 12.08.2025 | 9,46 | 9,93 | 9,46 | 9,92 | 5,08% | 439.069,00 |
| 11.08.2025 | 9,34 | 9,44 | 9,30 | 9,44 | 1,51% | 404.039,00 |
| 08.08.2025 | 9,41 | 9,41 | 9,29 | 9,30 | -0,21% | 519.853,00 |
| 07.08.2025 | 9,40 | 9,41 | 9,27 | 9,32 | -1,27% | 617.216,00 |
| 06.08.2025 | 9,40 | 9,47 | 9,32 | 9,44 | 1,29% | 1.276.921,00 |
| 05.08.2025 | 9,44 | 9,56 | 9,21 | 9,32 | -0,75% | 493.153,00 |
| 04.08.2025 | 9,32 | 9,40 | 9,27 | 9,39 | 1,40% | 582.427,00 |
| 01.08.2025 | 9,20 | 9,30 | 9,02 | 9,26 | 0,11% | 852.485,00 |
| 31.07.2025 | 9,25 | 9,35 | 9,21 | 9,25 | -0,54% | 880.320,00 |
| 30.07.2025 | 9,68 | 9,74 | 9,25 | 9,30 | -3,33% | 1.887.852,00 |
| 29.07.2025 | 9,73 | 9,81 | 9,62 | 9,62 | -1,64% | 519.404,00 |
| 28.07.2025 | 9,61 | 9,86 | 9,61 | 9,78 | 2,09% | 595.859,00 |
| 25.07.2025 | 9,80 | 9,80 | 9,45 | 9,58 | -3,13% | 696.365,00 |
| 24.07.2025 | 10,10 | 10,10 | 9,87 | 9,89 | -2,56% | 460.370,00 |
| 23.07.2025 | 10,24 | 10,28 | 10,06 | 10,15 | -0,39% | 429.565,00 |
| 22.07.2025 | 10,22 | 10,35 | 10,18 | 10,19 | -0,49% | 445.238,00 |
| 21.07.2025 | 10,35 | 10,41 | 10,22 | 10,24 | -0,49% | 532.549,00 |
| 18.07.2025 | 10,43 | 10,44 | 10,26 | 10,29 | -0,58% | 585.734,00 |
| 17.07.2025 | 10,26 | 10,44 | 10,26 | 10,35 | 0,58% | 781.577,00 |
| 16.07.2025 | 10,22 | 10,32 | 10,08 | 10,29 | 0,98% | 373.625,00 |
| 15.07.2025 | 10,44 | 10,53 | 10,19 | 10,19 | -2,77% | 506.759,00 |
| 14.07.2025 | 10,39 | 10,52 | 10,39 | 10,48 | 1,06% | 570.607,00 |
| 11.07.2025 | 10,41 | 10,45 | 10,34 | 10,37 | -0,96% | 288.707,00 |
| 10.07.2025 | 10,50 | 10,57 | 10,44 | 10,47 | -0,38% | 401.825,00 |
| 09.07.2025 | 10,59 | 10,63 | 10,41 | 10,51 | -0,38% | 313.116,00 |
| 08.07.2025 | 10,59 | 10,68 | 10,52 | 10,55 | -0,09% | 360.762,00 |
| 07.07.2025 | 10,62 | 10,76 | 10,20 | 10,56 | -1,22% | 427.582,00 |
| 03.07.2025 | 10,63 | 10,77 | 10,54 | 10,69 | 1,14% | 378.756,00 |