10,325$
-0,34%
Echtzeit-Aktienkurs Heritage Commerce Corp
Bid:
Ask:
Aktienkurse zur Heritage Commerce Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 519.873,00 |
| 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 | 1,51% | 582.427,00 |
| 01.08.2025 | 9,20 | 9,30 | 9,02 | 9,25 | 0,00% | 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% | 696.366,00 |
| 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% | 585.738,00 |
| 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 |
| 02.07.2025 | 10,29 | 10,58 | 10,26 | 10,57 | 3,12% | 553.664,00 |
| 01.07.2025 | 9,89 | 10,34 | 9,82 | 10,25 | 3,22% | 958.659,00 |
| 30.06.2025 | 9,87 | 10,00 | 9,87 | 9,93 | 1,43% | 1.091.154,00 |
| 27.06.2025 | 9,80 | 9,88 | 9,73 | 9,79 | 0,20% | 866.176,00 |
| 26.06.2025 | 9,67 | 9,81 | 9,65 | 9,77 | 1,56% | 695.383,00 |
| 25.06.2025 | 9,68 | 9,68 | 9,59 | 9,62 | -0,62% | 268.934,00 |
| 24.06.2025 | 9,60 | 9,81 | 9,59 | 9,68 | 1,36% | 284.831,00 |
| 23.06.2025 | 9,29 | 9,56 | 9,27 | 9,55 | 2,69% | 323.347,00 |
| 20.06.2025 | 9,25 | 9,31 | 9,19 | 9,30 | 0,98% | 620.969,00 |
| 18.06.2025 | 9,14 | 9,29 | 9,11 | 9,21 | 0,66% | 382.864,00 |
| 17.06.2025 | 9,18 | 9,27 | 9,14 | 9,15 | -1,08% | 324.513,00 |
| 16.06.2025 | 9,40 | 9,41 | 9,22 | 9,25 | -0,43% | 354.792,00 |
| 13.06.2025 | 9,40 | 9,45 | 9,29 | 9,29 | -2,62% | 322.011,00 |
| 12.06.2025 | 9,55 | 9,62 | 9,45 | 9,54 | -0,83% | 305.170,00 |
| 11.06.2025 | 9,69 | 9,74 | 9,57 | 9,62 | -0,31% | 559.885,00 |
| 10.06.2025 | 9,60 | 9,67 | 9,49 | 9,65 | 1,15% | 520.082,00 |
| 09.06.2025 | 9,50 | 9,61 | 9,47 | 9,54 | 0,63% | 441.936,00 |
| 06.06.2025 | 9,38 | 9,49 | 9,33 | 9,48 | 2,82% | 398.351,00 |
| 05.06.2025 | 9,25 | 9,26 | 9,13 | 9,22 | -0,32% | 510.374,00 |
| 04.06.2025 | 9,31 | 9,34 | 9,17 | 9,25 | -0,54% | 486.526,00 |
| 03.06.2025 | 9,13 | 9,32 | 9,08 | 9,30 | 1,53% | 342.649,00 |
| 02.06.2025 | 9,22 | 9,23 | 9,07 | 9,16 | -1,08% | 526.199,00 |
| 30.05.2025 | 9,26 | 9,31 | 9,17 | 9,26 | -0,32% | 620.247,00 |
| 29.05.2025 | 9,19 | 9,29 | 9,13 | 9,29 | 1,75% | 406.555,00 |
| 28.05.2025 | 9,26 | 9,30 | 9,11 | 9,13 | -1,62% | 384.585,00 |
| 27.05.2025 | 9,14 | 9,29 | 9,07 | 9,28 | 2,65% | 247.441,00 |
| 23.05.2025 | 8,98 | 9,09 | 8,92 | 9,04 | -0,66% | 200.710,00 |
| 22.05.2025 | 9,05 | 9,18 | 9,03 | 9,10 | 0,11% | 249.515,00 |
| 21.05.2025 | 9,28 | 9,30 | 9,08 | 9,09 | -2,78% | 211.153,00 |
| 20.05.2025 | 9,37 | 9,39 | 9,33 | 9,35 | -0,43% | 149.270,00 |
| 19.05.2025 | 9,40 | 9,42 | 9,34 | 9,39 | -0,95% | 186.707,00 |
| 16.05.2025 | 9,50 | 9,54 | 9,41 | 9,48 | -0,52% | 248.260,00 |
| 15.05.2025 | 9,46 | 9,56 | 9,41 | 9,53 | 0,74% | 163.603,00 |
| 14.05.2025 | 9,47 | 9,54 | 9,43 | 9,46 | -0,53% | 216.607,00 |
| 13.05.2025 | 9,50 | 9,58 | 9,33 | 9,51 | 0,42% | 202.426,00 |
| 12.05.2025 | 9,46 | 9,66 | 9,45 | 9,47 | 2,93% | 320.533,00 |
| 09.05.2025 | 9,32 | 9,40 | 9,19 | 9,20 | -1,08% | 218.191,00 |
| 08.05.2025 | 9,16 | 9,36 | 9,14 | 9,30 | 1,20% | 330.685,00 |
| 07.05.2025 | 9,26 | 9,32 | 9,19 | 9,19 | 0,11% | 290.021,00 |
| 06.05.2025 | 9,18 | 9,29 | 9,14 | 9,18 | -0,65% | 317.280,00 |
| 05.05.2025 | 9,19 | 9,38 | 9,16 | 9,24 | -0,65% | 212.130,00 |
| 02.05.2025 | 9,18 | 9,33 | 9,14 | 9,30 | 2,42% | 276.244,00 |
| 01.05.2025 | 9,03 | 9,17 | 8,98 | 9,08 | 0,44% | 364.645,00 |
| 30.04.2025 | 8,99 | 9,18 | 8,89 | 9,04 | -0,44% | 323.686,00 |
| 29.04.2025 | 8,89 | 9,11 | 8,88 | 9,08 | 1,79% | 232.094,00 |
| 28.04.2025 | 8,91 | 8,96 | 8,73 | 8,92 | -0,45% | 418.206,00 |
| 25.04.2025 | 9,19 | 9,19 | 8,81 | 8,96 | -1,65% | 288.015,00 |
| 24.04.2025 | 9,05 | 9,14 | 8,98 | 9,11 | 0,55% | 441.181,00 |
| 23.04.2025 | 9,13 | 9,27 | 9,00 | 9,06 | 1,23% | 297.027,00 |
| 22.04.2025 | 8,78 | 8,98 | 8,74 | 8,95 | 2,87% | 302.796,00 |
| 21.04.2025 | 8,62 | 8,71 | 8,56 | 8,70 | 0,46% | 265.013,00 |
| 17.04.2025 | 8,60 | 8,75 | 8,60 | 8,66 | 0,58% | 580.610,00 |
| 16.04.2025 | 8,51 | 8,63 | 8,48 | 8,61 | 1,18% | 266.642,00 |
| 15.04.2025 | 8,37 | 8,60 | 8,37 | 8,51 | 1,79% | 201.026,00 |
| 14.04.2025 | 8,34 | 8,41 | 8,17 | 8,36 | 1,21% | 332.290,00 |
| 11.04.2025 | 8,21 | 8,40 | 8,11 | 8,26 | 0,00% | 305.610,00 |
| 10.04.2025 | 8,61 | 8,62 | 8,09 | 8,26 | -6,24% | 501.654,00 |
| 09.04.2025 | 8,35 | 8,99 | 8,15 | 8,81 | 5,01% | 444.347,00 |
| 08.04.2025 | 8,73 | 8,73 | 8,25 | 8,39 | -0,53% | 349.050,00 |