9,590$
-0,10%
Echtzeit-Aktienkurs Heritage Commerce Corp
Bid:
Ask:
Aktienkurse zur Heritage Commerce Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,49 | 9,83 | 9,49 | 9,59 | -0,10% | 847.341,00 |
| 19.12.2024 | 9,77 | 10,06 | 9,52 | 9,60 | 0,00% | 388.774,00 |
| 18.12.2024 | 10,14 | 10,20 | 9,57 | 9,60 | -4,76% | 546.226,00 |
| 17.12.2024 | 10,30 | 10,41 | 10,08 | 10,08 | -2,42% | 228.314,00 |
| 16.12.2024 | 10,46 | 10,50 | 10,31 | 10,33 | -0,96% | 296.921,00 |
| 13.12.2024 | 10,36 | 10,45 | 10,24 | 10,43 | 0,68% | 221.515,00 |
| 12.12.2024 | 10,49 | 10,59 | 10,34 | 10,36 | -1,05% | 200.689,00 |
| 11.12.2024 | 10,59 | 10,64 | 10,44 | 10,47 | -0,19% | 422.176,00 |
| 10.12.2024 | 10,41 | 10,63 | 10,27 | 10,49 | 1,16% | 248.327,00 |
| 09.12.2024 | 10,53 | 10,67 | 10,33 | 10,37 | -1,43% | 251.294,00 |
| 06.12.2024 | 10,59 | 10,59 | 10,37 | 10,52 | 0,00% | 146.913,00 |
| 05.12.2024 | 10,55 | 10,73 | 10,51 | 10,52 | -0,09% | 222.424,00 |
| 04.12.2024 | 10,44 | 10,56 | 10,41 | 10,53 | 0,57% | 341.327,00 |
| 03.12.2024 | 10,59 | 10,62 | 10,45 | 10,47 | -1,13% | 217.269,00 |
| 02.12.2024 | 10,62 | 10,68 | 10,45 | 10,59 | -0,28% | 237.861,00 |
| 29.11.2024 | 10,80 | 10,80 | 10,51 | 10,62 | -0,38% | 186.145,00 |
| 27.11.2024 | 10,80 | 10,84 | 10,65 | 10,66 | -0,65% | 257.736,00 |
| 26.11.2024 | 10,87 | 10,98 | 10,73 | 10,73 | -1,74% | 371.373,00 |
| 25.11.2024 | 11,04 | 11,27 | 10,91 | 10,92 | 0,09% | 537.408,00 |
| 22.11.2024 | 10,75 | 10,92 | 10,71 | 10,91 | 3,71% | 333.669,00 |
| 20.11.2024 | 10,54 | 10,58 | 10,36 | 10,52 | -0,09% | 240.292,00 |
| 19.11.2024 | 10,47 | 10,58 | 10,46 | 10,53 | -0,85% | 215.777,00 |
| 18.11.2024 | 10,65 | 10,71 | 10,48 | 10,62 | -0,28% | 317.611,00 |
| 15.11.2024 | 10,74 | 10,79 | 10,54 | 10,65 | -0,19% | 228.277,00 |
| 14.11.2024 | 10,80 | 10,85 | 10,49 | 10,67 | -1,57% | 312.844,00 |
| 13.11.2024 | 10,86 | 11,01 | 10,80 | 10,84 | 0,46% | 430.671,00 |
| 12.11.2024 | 10,77 | 10,98 | 10,52 | 10,79 | -0,64% | 288.794,00 |
| 11.11.2024 | 10,67 | 10,98 | 10,65 | 10,86 | 3,63% | 279.793,00 |
| 08.11.2024 | 10,41 | 10,59 | 10,31 | 10,48 | 0,77% | 273.640,00 |
| 07.11.2024 | 10,80 | 10,80 | 10,35 | 10,40 | -5,20% | 398.218,00 |
| 06.11.2024 | 10,41 | 11,01 | 10,29 | 10,97 | 12,98% | 1.133.442,00 |
| 05.11.2024 | 9,58 | 9,74 | 9,55 | 9,71 | 1,57% | 385.374,00 |
| 04.11.2024 | 9,63 | 9,65 | 9,45 | 9,56 | -0,93% | 231.985,00 |
| 01.11.2024 | 9,78 | 9,84 | 9,62 | 9,65 | -0,52% | 246.893,00 |
| 31.10.2024 | 9,97 | 10,02 | 9,70 | 9,70 | -2,41% | 220.584,00 |
| 30.10.2024 | 9,85 | 10,15 | 9,80 | 9,94 | 0,61% | 341.573,00 |
| 29.10.2024 | 9,91 | 9,99 | 9,85 | 9,88 | -1,00% | 371.468,00 |
| 28.10.2024 | 9,62 | 10,04 | 9,56 | 9,98 | 4,94% | 286.360,00 |
| 25.10.2024 | 9,92 | 9,92 | 9,47 | 9,51 | -1,86% | 254.204,00 |
| 24.10.2024 | 9,75 | 9,82 | 9,57 | 9,69 | -0,21% | 274.718,00 |
| 23.10.2024 | 9,60 | 9,74 | 9,59 | 9,71 | 1,25% | 316.141,00 |
| 22.10.2024 | 9,47 | 9,61 | 9,44 | 9,59 | 1,27% | 222.298,00 |
| 21.10.2024 | 9,85 | 10,02 | 9,45 | 9,47 | -3,56% | 259.278,00 |
| 18.10.2024 | 10,00 | 10,00 | 9,81 | 9,82 | -1,80% | 247.063,00 |
| 17.10.2024 | 9,89 | 10,01 | 9,81 | 10,00 | 1,11% | 197.079,00 |
| 16.10.2024 | 9,81 | 9,99 | 9,80 | 9,89 | 1,23% | 476.242,00 |
| 15.10.2024 | 9,76 | 9,96 | 9,73 | 9,77 | 0,31% | 429.213,00 |
| 14.10.2024 | 9,80 | 9,85 | 9,69 | 9,74 | -0,31% | 279.899,00 |
| 11.10.2024 | 9,58 | 9,89 | 9,58 | 9,77 | 1,98% | 615.053,00 |
| 10.10.2024 | 9,51 | 9,66 | 9,44 | 9,58 | 0,00% | 130.009,00 |
| 09.10.2024 | 9,49 | 9,70 | 9,48 | 9,58 | 0,74% | 209.546,00 |
| 08.10.2024 | 9,58 | 9,63 | 9,50 | 9,51 | -0,21% | 102.134,00 |
| 07.10.2024 | 9,53 | 9,58 | 9,48 | 9,53 | -0,21% | 157.463,00 |
| 04.10.2024 | 9,57 | 9,64 | 9,48 | 9,55 | 1,38% | 182.162,00 |
| 03.10.2024 | 9,59 | 9,59 | 9,40 | 9,42 | -1,98% | 280.091,00 |
| 02.10.2024 | 9,66 | 9,82 | 9,57 | 9,61 | -1,03% | 345.308,00 |
| 01.10.2024 | 9,83 | 9,83 | 9,61 | 9,71 | -1,82% | 319.045,00 |
| 30.09.2024 | 9,67 | 9,95 | 9,62 | 9,89 | 2,28% | 236.224,00 |
| 27.09.2024 | 9,76 | 9,82 | 9,67 | 9,67 | -0,41% | 365.867,00 |
| 26.09.2024 | 9,84 | 9,85 | 9,71 | 9,71 | -0,21% | 212.282,00 |
| 25.09.2024 | 9,97 | 9,97 | 9,70 | 9,73 | -2,41% | 384.521,00 |
| 24.09.2024 | 10,18 | 10,21 | 9,97 | 9,97 | -2,06% | 252.318,00 |
| 23.09.2024 | 10,15 | 10,23 | 10,06 | 10,18 | 0,39% | 326.736,00 |
| 20.09.2024 | 10,22 | 10,27 | 10,10 | 10,14 | -1,36% | 730.183,00 |
| 19.09.2024 | 10,29 | 10,32 | 10,12 | 10,28 | 1,88% | 455.218,00 |
| 18.09.2024 | 10,07 | 10,35 | 9,94 | 10,09 | 0,20% | 389.385,00 |
| 17.09.2024 | 10,07 | 10,31 | 9,81 | 10,07 | 0,80% | 250.862,00 |
| 16.09.2024 | 9,96 | 10,05 | 9,84 | 9,99 | 0,40% | 259.940,00 |
| 13.09.2024 | 9,74 | 9,95 | 9,67 | 9,95 | 3,00% | 244.688,00 |
| 12.09.2024 | 9,73 | 9,82 | 9,58 | 9,66 | -0,21% | 198.583,00 |
| 11.09.2024 | 9,73 | 9,75 | 9,50 | 9,68 | -1,53% | 236.881,00 |
| 10.09.2024 | 9,91 | 9,92 | 9,67 | 9,83 | -0,71% | 260.139,00 |
| 09.09.2024 | 9,69 | 9,92 | 9,64 | 9,90 | 2,27% | 500.598,00 |
| 06.09.2024 | 9,90 | 9,96 | 9,64 | 9,68 | -2,02% | 328.971,00 |
| 05.09.2024 | 10,09 | 10,14 | 9,85 | 9,88 | -1,10% | 203.253,00 |
| 04.09.2024 | 10,14 | 10,25 | 9,96 | 9,99 | -1,77% | 312.508,00 |
| 03.09.2024 | 10,08 | 10,30 | 10,06 | 10,17 | -0,10% | 335.916,00 |
| 30.08.2024 | 10,17 | 10,20 | 10,07 | 10,18 | 0,59% | 490.148,00 |
| 29.08.2024 | 10,19 | 10,24 | 10,07 | 10,12 | -0,30% | 342.415,00 |
| 28.08.2024 | 9,97 | 10,17 | 9,97 | 10,15 | 1,30% | 398.052,00 |
| 27.08.2024 | 10,02 | 10,06 | 9,94 | 10,02 | -0,50% | 244.425,00 |
| 26.08.2024 | 10,18 | 10,18 | 10,01 | 10,07 | 0,30% | 473.609,00 |
| 23.08.2024 | 9,69 | 10,19 | 9,69 | 10,04 | 3,83% | 725.096,00 |
| 22.08.2024 | 9,69 | 9,77 | 9,65 | 9,67 | -0,10% | 263.450,00 |
| 21.08.2024 | 9,72 | 9,79 | 9,58 | 9,68 | 0,21% | 243.643,00 |
| 20.08.2024 | 9,78 | 9,78 | 9,65 | 9,66 | -1,43% | 185.914,00 |
| 19.08.2024 | 9,83 | 9,89 | 9,78 | 9,80 | -0,41% | 276.025,00 |
| 16.08.2024 | 9,63 | 9,86 | 9,63 | 9,84 | 1,76% | 496.053,00 |
| 15.08.2024 | 9,68 | 9,78 | 9,64 | 9,67 | 1,90% | 317.234,00 |
| 14.08.2024 | 9,61 | 9,61 | 9,45 | 9,49 | -0,63% | 375.188,00 |
| 13.08.2024 | 9,47 | 9,60 | 9,31 | 9,55 | 1,38% | 353.824,00 |
| 12.08.2024 | 9,54 | 9,63 | 9,36 | 9,42 | -0,84% | 324.410,00 |
| 09.08.2024 | 9,50 | 9,53 | 9,36 | 9,50 | 0,11% | 367.171,00 |
| 08.08.2024 | 9,59 | 9,68 | 9,40 | 9,49 | -0,94% | 246.385,00 |
| 07.08.2024 | 9,68 | 9,72 | 9,50 | 9,58 | 0,10% | 342.255,00 |
| 06.08.2024 | 9,52 | 9,64 | 9,38 | 9,57 | 0,42% | 401.794,00 |
| 05.08.2024 | 9,49 | 9,66 | 9,31 | 9,53 | -3,25% | 285.195,00 |
| 02.08.2024 | 9,71 | 9,92 | 9,52 | 9,85 | -2,57% | 1.451.568,00 |
| 01.08.2024 | 10,43 | 10,46 | 10,02 | 10,11 | -2,51% | 485.571,00 |
| 31.07.2024 | 10,50 | 10,63 | 10,27 | 10,37 | -1,05% | 656.383,00 |