8,000$
-2,20%
Echtzeit-Aktienkurs Heritage Commerce Corp
Bid:
Ask:
Aktienkurse zur Heritage Commerce Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 7,85 | 8,02 | 7,66 | 8,00 | -2,20% | 827.652,00 |
| 25.04.2024 | 8,27 | 8,28 | 8,13 | 8,18 | -2,15% | 321.161,00 |
| 24.04.2024 | 8,22 | 8,38 | 8,12 | 8,36 | 0,60% | 254.969,00 |
| 23.04.2024 | 8,13 | 8,36 | 8,10 | 8,31 | 1,96% | 216.525,00 |
| 22.04.2024 | 8,11 | 8,21 | 8,09 | 8,15 | 0,37% | 228.555,00 |
| 19.04.2024 | 7,85 | 8,13 | 7,85 | 8,12 | 2,65% | 376.484,00 |
| 18.04.2024 | 7,86 | 7,98 | 7,86 | 7,91 | 0,76% | 225.089,00 |
| 17.04.2024 | 7,94 | 8,01 | 7,85 | 7,85 | -0,38% | 255.282,00 |
| 16.04.2024 | 7,82 | 7,93 | 7,74 | 7,88 | -0,51% | 241.428,00 |
| 15.04.2024 | 7,95 | 8,04 | 7,84 | 7,92 | 0,13% | 224.283,00 |
| 12.04.2024 | 7,86 | 7,92 | 7,84 | 7,91 | -0,13% | 245.774,00 |
| 11.04.2024 | 7,96 | 8,06 | 7,82 | 7,92 | 0,25% | 262.872,00 |
| 10.04.2024 | 8,10 | 8,10 | 7,77 | 7,90 | -3,89% | 516.434,00 |
| 09.04.2024 | 8,29 | 8,35 | 8,22 | 8,22 | -0,24% | 256.229,00 |
| 08.04.2024 | 8,03 | 8,31 | 8,03 | 8,24 | 1,35% | 238.488,00 |
| 05.04.2024 | 8,16 | 8,21 | 8,12 | 8,13 | -0,61% | 276.522,00 |
| 04.04.2024 | 8,35 | 8,43 | 8,17 | 8,18 | -0,91% | 298.226,00 |
| 03.04.2024 | 8,29 | 8,36 | 8,22 | 8,26 | -0,90% | 340.077,00 |
| 02.04.2024 | 8,47 | 8,49 | 8,23 | 8,33 | -0,95% | 299.331,00 |
| 01.04.2024 | 8,55 | 8,60 | 8,39 | 8,41 | -1,98% | 239.483,00 |
| 28.03.2024 | 8,55 | 8,63 | 8,51 | 8,58 | 0,59% | 356.264,00 |
| 27.03.2024 | 8,23 | 8,53 | 8,23 | 8,53 | 3,90% | 300.646,00 |
| 26.03.2024 | 8,30 | 8,34 | 8,18 | 8,21 | -0,85% | 222.146,00 |
| 25.03.2024 | 8,32 | 8,42 | 8,25 | 8,28 | 0,00% | 160.910,00 |
| 22.03.2024 | 8,46 | 8,46 | 8,27 | 8,28 | -1,78% | 586.630,00 |
| 21.03.2024 | 8,41 | 8,50 | 8,37 | 8,43 | 1,08% | 231.895,00 |
| 20.03.2024 | 8,07 | 8,43 | 7,95 | 8,34 | 2,96% | 313.583,00 |
| 19.03.2024 | 8,02 | 8,14 | 7,98 | 8,10 | 1,00% | 361.640,00 |
| 18.03.2024 | 8,11 | 8,14 | 8,00 | 8,02 | -1,35% | 425.437,00 |
| 15.03.2024 | 8,14 | 8,27 | 8,12 | 8,13 | 0,06% | 958.891,00 |
| 14.03.2024 | 8,36 | 8,37 | 8,09 | 8,13 | -3,45% | 369.104,00 |
| 13.03.2024 | 8,45 | 8,50 | 8,35 | 8,42 | 0,06% | 315.948,00 |
| 12.03.2024 | 8,54 | 8,54 | 8,38 | 8,41 | -1,64% | 325.560,00 |
| 11.03.2024 | 8,57 | 8,62 | 8,50 | 8,55 | -0,58% | 277.025,00 |
| 08.03.2024 | 8,62 | 8,64 | 8,51 | 8,60 | 1,30% | 388.166,00 |
| 07.03.2024 | 8,60 | 8,72 | 8,47 | 8,49 | -0,24% | 242.897,00 |
| 06.03.2024 | 8,55 | 8,66 | 8,32 | 8,51 | -0,41% | 416.755,00 |
| 05.03.2024 | 8,24 | 8,60 | 8,24 | 8,55 | 3,08% | 241.758,00 |
| 04.03.2024 | 8,33 | 8,45 | 8,25 | 8,29 | -0,12% | 405.427,00 |
| 01.03.2024 | 8,26 | 8,30 | 8,08 | 8,30 | 0,24% | 448.505,00 |
| 29.02.2024 | 8,33 | 8,40 | 8,23 | 8,28 | 1,60% | 169.089,00 |
| 28.02.2024 | 8,16 | 8,24 | 8,13 | 8,15 | -0,85% | 176.192,00 |
| 27.02.2024 | 8,21 | 8,34 | 8,20 | 8,22 | 0,37% | 334.827,00 |
| 26.02.2024 | 8,27 | 8,33 | 8,15 | 8,19 | -1,09% | 272.165,00 |
| 23.02.2024 | 8,35 | 8,41 | 8,21 | 8,28 | -0,36% | 306.765,00 |
| 22.02.2024 | 8,26 | 8,36 | 8,23 | 8,31 | 0,48% | 293.447,00 |
| 21.02.2024 | 8,29 | 8,30 | 8,22 | 8,27 | -0,84% | 275.638,00 |
| 20.02.2024 | 8,28 | 8,43 | 8,23 | 8,34 | -0,36% | 233.284,00 |
| 16.02.2024 | 8,40 | 8,45 | 8,31 | 8,37 | -1,53% | 239.269,00 |
| 15.02.2024 | 8,24 | 8,53 | 8,15 | 8,50 | 4,55% | 432.252,00 |
| 14.02.2024 | 8,11 | 8,19 | 8,01 | 8,13 | 1,31% | 263.215,00 |
| 13.02.2024 | 8,25 | 8,26 | 7,93 | 8,03 | -5,59% | 430.065,00 |
| 12.02.2024 | 8,30 | 8,60 | 8,30 | 8,50 | 2,29% | 268.688,00 |
| 09.02.2024 | 8,24 | 8,33 | 8,08 | 8,31 | 0,79% | 475.272,00 |
| 08.02.2024 | 8,17 | 8,30 | 8,12 | 8,25 | 1,29% | 317.743,00 |
| 07.02.2024 | 8,20 | 8,21 | 7,99 | 8,14 | -2,16% | 316.911,00 |
| 06.02.2024 | 8,37 | 8,46 | 8,25 | 8,32 | -1,07% | 442.943,00 |
| 05.02.2024 | 8,43 | 8,47 | 8,28 | 8,41 | -1,41% | 417.817,00 |
| 02.02.2024 | 8,47 | 8,64 | 8,46 | 8,53 | -1,16% | 393.940,00 |
| 01.02.2024 | 8,96 | 9,11 | 8,47 | 8,63 | -3,03% | 459.979,00 |
| 31.01.2024 | 9,13 | 9,16 | 8,88 | 8,90 | -3,58% | 1.004.528,00 |
| 30.01.2024 | 9,13 | 9,26 | 9,11 | 9,23 | 0,33% | 504.838,00 |
| 29.01.2024 | 9,18 | 9,28 | 9,11 | 9,20 | 0,11% | 616.043,00 |
| 26.01.2024 | 9,50 | 9,84 | 8,85 | 9,19 | -4,47% | 1.369.771,00 |
| 25.01.2024 | 9,77 | 9,79 | 9,51 | 9,62 | -0,62% | 692.977,00 |
| 24.01.2024 | 9,68 | 9,80 | 9,63 | 9,68 | 1,04% | 413.773,00 |
| 23.01.2024 | 9,72 | 9,75 | 9,54 | 9,58 | -0,62% | 237.936,00 |
| 22.01.2024 | 9,46 | 9,64 | 9,45 | 9,64 | 2,88% | 370.709,00 |
| 19.01.2024 | 9,38 | 9,41 | 9,21 | 9,37 | 0,64% | 235.352,00 |
| 18.01.2024 | 9,27 | 9,40 | 9,20 | 9,31 | 0,76% | 367.115,00 |
| 17.01.2024 | 9,10 | 9,29 | 9,08 | 9,24 | -0,11% | 202.046,00 |
| 16.01.2024 | 9,37 | 9,37 | 9,23 | 9,25 | -1,91% | 263.672,00 |
| 12.01.2024 | 9,60 | 9,88 | 9,37 | 9,43 | -1,05% | 173.339,00 |
| 11.01.2024 | 9,57 | 9,71 | 9,41 | 9,53 | -1,35% | 321.548,00 |
| 10.01.2024 | 9,60 | 9,67 | 9,55 | 9,66 | 0,52% | 171.312,00 |
| 09.01.2024 | 9,65 | 9,68 | 9,54 | 9,61 | -1,44% | 216.490,00 |
| 08.01.2024 | 9,75 | 9,78 | 9,62 | 9,75 | 0,10% | 216.065,00 |
| 05.01.2024 | 9,69 | 9,87 | 9,68 | 9,74 | 0,10% | 509.382,00 |
| 04.01.2024 | 9,66 | 9,77 | 9,61 | 9,73 | 1,14% | 231.858,00 |
| 03.01.2024 | 9,79 | 9,82 | 9,55 | 9,62 | -2,29% | 327.447,00 |
| 02.01.2024 | 9,84 | 10,06 | 9,77 | 9,85 | -0,76% | 698.909,00 |
| 29.12.2023 | 9,98 | 10,05 | 9,89 | 9,92 | -1,10% | 381.558,00 |
| 28.12.2023 | 10,05 | 10,12 | 9,98 | 10,03 | -0,40% | 183.746,00 |
| 27.12.2023 | 10,09 | 10,12 | 10,02 | 10,07 | -0,20% | 166.698,00 |
| 26.12.2023 | 9,95 | 10,14 | 9,94 | 10,09 | 1,41% | 191.404,00 |
| 22.12.2023 | 9,91 | 10,07 | 9,64 | 9,95 | 1,43% | 370.602,00 |
| 21.12.2023 | 9,90 | 10,00 | 9,75 | 9,81 | -0,30% | 258.250,00 |
| 20.12.2023 | 9,85 | 10,22 | 9,84 | 9,84 | -0,20% | 559.725,00 |
| 19.12.2023 | 9,65 | 9,89 | 9,50 | 9,86 | 2,39% | 1.214.579,00 |
| 18.12.2023 | 9,73 | 9,84 | 9,53 | 9,63 | -0,41% | 281.840,00 |
| 15.12.2023 | 9,81 | 9,81 | 9,59 | 9,67 | -0,72% | 644.202,00 |
| 14.12.2023 | 9,76 | 9,99 | 9,65 | 9,74 | 2,31% | 410.319,00 |
| 13.12.2023 | 9,01 | 9,56 | 8,97 | 9,52 | 5,66% | 620.039,00 |
| 12.12.2023 | 9,14 | 9,17 | 9,00 | 9,01 | -1,41% | 184.360,00 |
| 11.12.2023 | 9,24 | 9,24 | 9,10 | 9,14 | -0,99% | 112.721,00 |
| 08.12.2023 | 9,05 | 9,25 | 9,01 | 9,23 | 1,99% | 254.945,00 |
| 07.12.2023 | 8,92 | 9,05 | 8,89 | 9,05 | 1,91% | 244.122,00 |
| 06.12.2023 | 9,00 | 9,24 | 8,84 | 8,88 | -1,11% | 253.285,00 |
| 05.12.2023 | 9,10 | 9,11 | 8,96 | 8,98 | -1,43% | 191.757,00 |
| 04.12.2023 | 9,05 | 9,19 | 9,02 | 9,11 | 0,44% | 225.731,00 |