12,640$
1,28%
Echtzeit-Aktienkurs Heritage Commerce Corp
Bid:
Ask:
Aktienkurse zur Heritage Commerce Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 12,45 | 12,78 | 12,45 | 12,63 | 1,20% | 655.806,00 |
| 31.03.2026 | 12,44 | 12,58 | 12,28 | 12,48 | 1,79% | 754.399,00 |
| 30.03.2026 | 12,20 | 12,34 | 12,16 | 12,26 | 0,74% | 591.272,00 |
| 27.03.2026 | 12,32 | 12,34 | 12,14 | 12,17 | -1,82% | 635.178,00 |
| 26.03.2026 | 12,21 | 12,41 | 12,21 | 12,40 | 0,20% | 900.032,00 |
| 25.03.2026 | 12,39 | 12,49 | 12,21 | 12,37 | -0,32% | 813.864,00 |
| 24.03.2026 | 12,30 | 12,61 | 12,26 | 12,41 | -0,08% | 704.041,00 |
| 23.03.2026 | 12,23 | 12,67 | 12,23 | 12,42 | 3,07% | 1.106.615,00 |
| 20.03.2026 | 12,21 | 12,28 | 11,99 | 12,05 | -1,59% | 1.645.248,00 |
| 19.03.2026 | 11,94 | 12,30 | 11,90 | 12,25 | 1,96% | 1.071.757,00 |
| 18.03.2026 | 12,24 | 12,25 | 11,97 | 12,01 | -1,88% | 794.786,00 |
| 17.03.2026 | 12,41 | 12,44 | 12,20 | 12,24 | -0,33% | 588.105,00 |
| 16.03.2026 | 12,32 | 12,43 | 12,23 | 12,28 | 1,24% | 1.133.216,00 |
| 13.03.2026 | 12,25 | 12,33 | 12,04 | 12,13 | -0,33% | 514.128,00 |
| 12.03.2026 | 11,93 | 12,21 | 11,85 | 12,17 | 0,16% | 520.850,00 |
| 11.03.2026 | 12,08 | 12,18 | 11,96 | 12,15 | 0,08% | 448.408,00 |
| 10.03.2026 | 12,32 | 12,51 | 12,11 | 12,14 | -2,25% | 823.059,00 |
| 09.03.2026 | 12,09 | 12,50 | 11,82 | 12,42 | 1,47% | 784.353,00 |
| 06.03.2026 | 12,08 | 12,25 | 11,93 | 12,24 | -1,53% | 523.037,00 |
| 05.03.2026 | 12,46 | 12,61 | 12,31 | 12,43 | -1,27% | 374.443,00 |
| 04.03.2026 | 12,80 | 12,80 | 12,57 | 12,59 | -0,55% | 551.786,00 |
| 03.03.2026 | 12,34 | 12,72 | 12,28 | 12,66 | 0,32% | 836.617,00 |
| 02.03.2026 | 12,27 | 12,77 | 12,16 | 12,62 | 1,53% | 506.430,00 |
| 27.02.2026 | 12,69 | 12,84 | 12,37 | 12,43 | -4,09% | 727.606,00 |
| 26.02.2026 | 12,97 | 13,23 | 12,79 | 12,96 | 0,08% | 654.829,00 |
| 25.02.2026 | 12,80 | 12,99 | 12,72 | 12,95 | 2,13% | 855.375,00 |
| 24.02.2026 | 12,60 | 12,69 | 12,49 | 12,68 | 0,48% | 620.013,00 |
| 23.02.2026 | 13,32 | 13,50 | 12,52 | 12,62 | -5,11% | 594.408,00 |
| 20.02.2026 | 13,32 | 13,40 | 13,16 | 13,30 | -0,23% | 608.353,00 |
| 19.02.2026 | 13,33 | 13,41 | 13,22 | 13,33 | -0,60% | 551.799,00 |
| 18.02.2026 | 13,46 | 13,71 | 13,33 | 13,41 | -0,22% | 529.778,00 |
| 17.02.2026 | 13,30 | 13,53 | 13,30 | 13,44 | 1,05% | 547.815,00 |
| 13.02.2026 | 13,23 | 13,41 | 13,04 | 13,30 | 0,53% | 380.941,00 |
| 12.02.2026 | 13,46 | 13,56 | 13,04 | 13,23 | -0,68% | 583.492,00 |
| 11.02.2026 | 13,60 | 13,73 | 13,29 | 13,32 | -1,04% | 522.078,00 |
| 10.02.2026 | 13,63 | 13,73 | 13,40 | 13,46 | -1,54% | 471.181,00 |
| 09.02.2026 | 13,68 | 13,83 | 13,66 | 13,67 | -0,22% | 367.743,00 |
| 06.02.2026 | 13,30 | 13,82 | 13,30 | 13,70 | 2,16% | 988.965,00 |
| 05.02.2026 | 13,19 | 13,46 | 13,07 | 13,41 | -0,22% | 956.902,00 |
| 04.02.2026 | 13,32 | 13,56 | 13,19 | 13,44 | 2,13% | 843.640,00 |
| 03.02.2026 | 13,15 | 13,40 | 12,98 | 13,16 | 0,61% | 824.525,00 |
| 02.02.2026 | 12,72 | 13,18 | 12,72 | 13,08 | 2,75% | 434.885,00 |
| 30.01.2026 | 12,68 | 12,82 | 12,65 | 12,73 | 0,24% | 653.681,00 |
| 29.01.2026 | 12,64 | 12,76 | 12,56 | 12,70 | 1,20% | 502.677,00 |
| 28.01.2026 | 12,62 | 12,73 | 12,49 | 12,55 | -0,71% | 510.368,00 |
| 27.01.2026 | 12,78 | 12,97 | 12,62 | 12,64 | -1,10% | 610.929,00 |
| 26.01.2026 | 12,84 | 13,12 | 12,66 | 12,78 | -0,70% | 966.534,00 |
| 23.01.2026 | 13,43 | 13,46 | 12,87 | 12,87 | -3,74% | 786.600,00 |
| 22.01.2026 | 13,46 | 13,64 | 13,32 | 13,37 | -0,67% | 618.146,00 |
| 21.01.2026 | 12,77 | 13,49 | 12,77 | 13,46 | 5,98% | 1.141.719,00 |
| 20.01.2026 | 12,66 | 12,84 | 12,63 | 12,70 | -1,17% | 503.149,00 |
| 16.01.2026 | 12,82 | 12,94 | 12,77 | 12,85 | 0,23% | 689.419,00 |
| 15.01.2026 | 12,45 | 12,92 | 12,45 | 12,82 | 2,97% | 621.613,00 |
| 14.01.2026 | 12,35 | 12,50 | 12,22 | 12,45 | 0,73% | 524.568,00 |
| 13.01.2026 | 12,32 | 12,46 | 12,25 | 12,36 | 0,32% | 566.857,00 |
| 12.01.2026 | 12,43 | 12,48 | 12,30 | 12,32 | -1,60% | 439.239,00 |
| 09.01.2026 | 12,71 | 12,74 | 12,50 | 12,52 | -1,03% | 445.412,00 |
| 08.01.2026 | 12,18 | 12,78 | 12,18 | 12,65 | 2,85% | 1.625.414,00 |
| 07.01.2026 | 12,29 | 12,45 | 12,24 | 12,30 | -1,05% | 726.275,00 |
| 06.01.2026 | 12,27 | 12,52 | 12,17 | 12,43 | 0,73% | 1.757.340,00 |
| 05.01.2026 | 12,06 | 12,51 | 12,06 | 12,34 | 2,32% | 1.076.512,00 |
| 02.01.2026 | 12,06 | 12,13 | 11,84 | 12,06 | 0,42% | 742.524,00 |
| 31.12.2025 | 12,16 | 12,20 | 12,01 | 12,01 | -0,91% | 423.792,00 |
| 30.12.2025 | 12,44 | 12,44 | 12,12 | 12,12 | -2,42% | 734.389,00 |
| 29.12.2025 | 12,49 | 12,55 | 12,36 | 12,42 | -0,96% | 1.028.247,00 |
| 26.12.2025 | 12,53 | 12,61 | 12,46 | 12,54 | -0,16% | 511.530,00 |
| 24.12.2025 | 12,50 | 12,63 | 12,46 | 12,56 | 0,56% | 482.579,00 |
| 23.12.2025 | 12,47 | 12,66 | 12,47 | 12,49 | -0,32% | 991.020,00 |
| 22.12.2025 | 12,37 | 12,68 | 12,37 | 12,53 | 0,89% | 1.985.753,00 |
| 19.12.2025 | 12,38 | 12,74 | 12,33 | 12,42 | -0,32% | 2.982.025,00 |
| 18.12.2025 | 12,44 | 12,89 | 12,17 | 12,46 | 2,05% | 9.464.704,00 |
| 17.12.2025 | 12,11 | 12,29 | 12,11 | 12,21 | 0,66% | 554.593,00 |
| 16.12.2025 | 12,10 | 12,23 | 12,08 | 12,13 | 0,25% | 490.721,00 |
| 15.12.2025 | 12,13 | 12,19 | 12,04 | 12,10 | 0,50% | 452.611,00 |
| 12.12.2025 | 12,08 | 12,09 | 11,93 | 12,04 | 0,33% | 488.723,00 |
| 11.12.2025 | 11,87 | 12,06 | 11,87 | 12,00 | 0,76% | 505.993,00 |
| 10.12.2025 | 11,50 | 11,97 | 11,50 | 11,91 | 3,57% | 711.621,00 |
| 09.12.2025 | 11,53 | 11,71 | 11,49 | 11,50 | -0,09% | 365.075,00 |
| 08.12.2025 | 11,41 | 11,58 | 11,12 | 11,51 | 0,88% | 376.900,00 |
| 05.12.2025 | 11,34 | 11,44 | 11,31 | 11,41 | 0,62% | 428.363,00 |
| 04.12.2025 | 11,30 | 11,40 | 11,28 | 11,34 | -0,18% | 295.679,00 |
| 03.12.2025 | 11,13 | 11,38 | 11,06 | 11,36 | 2,16% | 355.472,00 |
| 02.12.2025 | 11,15 | 11,21 | 11,09 | 11,12 | -0,09% | 382.071,00 |
| 01.12.2025 | 10,76 | 11,14 | 10,76 | 11,13 | 2,20% | 460.254,00 |
| 28.11.2025 | 11,00 | 11,02 | 10,87 | 10,89 | -1,00% | 140.916,00 |
| 26.11.2025 | 11,03 | 11,08 | 10,78 | 11,00 | -0,63% | 415.727,00 |
| 25.11.2025 | 10,84 | 11,17 | 10,80 | 11,07 | 2,79% | 557.981,00 |
| 24.11.2025 | 10,66 | 10,79 | 10,59 | 10,77 | 1,03% | 527.336,00 |
| 21.11.2025 | 10,43 | 10,81 | 10,43 | 10,66 | 2,40% | 646.184,00 |
| 20.11.2025 | 10,45 | 10,60 | 10,39 | 10,41 | 0,77% | 387.940,00 |
| 19.11.2025 | 10,25 | 10,35 | 10,20 | 10,33 | 0,88% | 339.197,00 |
| 18.11.2025 | 10,39 | 10,52 | 10,21 | 10,24 | 0,39% | 327.754,00 |
| 17.11.2025 | 10,52 | 10,59 | 10,15 | 10,20 | -3,59% | 362.090,00 |
| 14.11.2025 | 10,51 | 10,60 | 10,40 | 10,58 | 0,19% | 280.362,00 |
| 13.11.2025 | 10,67 | 10,75 | 10,50 | 10,56 | -1,40% | 240.838,00 |
| 12.11.2025 | 10,73 | 10,85 | 10,67 | 10,71 | -0,28% | 349.671,00 |
| 11.11.2025 | 10,69 | 10,78 | 10,64 | 10,74 | 0,00% | 268.161,00 |
| 10.11.2025 | 10,60 | 10,80 | 10,58 | 10,74 | 1,51% | 549.865,00 |
| 07.11.2025 | 10,47 | 10,58 | 10,41 | 10,58 | 1,05% | 364.078,00 |
| 06.11.2025 | 10,67 | 10,73 | 10,45 | 10,47 | -3,23% | 351.098,00 |