8,940$
-1,87%
Echtzeit-Aktienkurs Heritage Commerce Corp
Bid:
Ask:
Aktienkurse zur Heritage Commerce Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,07 | 9,07 | 8,81 | 8,94 | -1,87% | 17.125,00 |
| 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 |
| 07.04.2025 | 8,21 | 8,82 | 8,12 | 8,44 | -0,41% | 402.894,00 |
| 04.04.2025 | 8,39 | 8,51 | 8,19 | 8,47 | -2,64% | 406.803,00 |
| 03.04.2025 | 9,12 | 9,13 | 8,69 | 8,70 | -8,23% | 447.878,00 |
| 02.04.2025 | 9,35 | 9,50 | 9,33 | 9,48 | 0,21% | 222.498,00 |
| 01.04.2025 | 9,45 | 9,49 | 9,34 | 9,46 | -0,63% | 239.948,00 |
| 31.03.2025 | 9,45 | 9,58 | 9,41 | 9,52 | -0,21% | 326.170,00 |
| 28.03.2025 | 9,73 | 9,81 | 9,50 | 9,54 | -1,85% | 272.230,00 |
| 27.03.2025 | 9,67 | 9,81 | 9,58 | 9,72 | 0,73% | 221.460,00 |
| 26.03.2025 | 9,64 | 9,79 | 9,62 | 9,65 | 0,31% | 212.532,00 |
| 25.03.2025 | 9,74 | 9,76 | 9,62 | 9,62 | -1,03% | 219.619,00 |
| 24.03.2025 | 9,68 | 9,77 | 9,64 | 9,72 | 1,99% | 228.773,00 |
| 21.03.2025 | 9,51 | 9,61 | 9,41 | 9,53 | -0,42% | 489.226,00 |
| 20.03.2025 | 9,62 | 9,77 | 9,57 | 9,57 | -1,44% | 217.565,00 |
| 19.03.2025 | 9,66 | 9,77 | 9,59 | 9,71 | 0,73% | 264.769,00 |
| 18.03.2025 | 9,61 | 9,70 | 9,58 | 9,64 | -0,10% | 248.381,00 |
| 17.03.2025 | 9,64 | 9,75 | 9,57 | 9,65 | 0,10% | 242.443,00 |
| 14.03.2025 | 9,61 | 9,69 | 9,56 | 9,64 | 1,58% | 505.300,00 |
| 13.03.2025 | 9,57 | 9,66 | 9,48 | 9,49 | -0,52% | 212.681,00 |
| 12.03.2025 | 9,57 | 9,65 | 9,47 | 9,54 | 0,95% | 319.719,00 |
| 11.03.2025 | 9,66 | 9,78 | 9,45 | 9,45 | -1,66% | 339.461,00 |
| 10.03.2025 | 9,93 | 9,96 | 9,60 | 9,61 | -4,09% | 401.029,00 |
| 07.03.2025 | 10,01 | 10,12 | 9,90 | 10,02 | 0,30% | 362.626,00 |
| 06.03.2025 | 10,02 | 10,17 | 9,92 | 9,99 | -0,94% | 449.251,00 |
| 05.03.2025 | 10,15 | 10,27 | 10,02 | 10,09 | -0,35% | 503.636,00 |
| 04.03.2025 | 10,39 | 10,39 | 10,09 | 10,12 | -3,25% | 468.274,00 |
| 03.03.2025 | 10,61 | 10,67 | 10,38 | 10,46 | -1,41% | 485.468,00 |
| 28.02.2025 | 10,58 | 10,67 | 10,55 | 10,61 | 0,95% | 375.359,00 |
| 27.02.2025 | 10,50 | 10,64 | 10,40 | 10,51 | 0,00% | 593.497,00 |
| 26.02.2025 | 10,17 | 10,59 | 10,17 | 10,51 | -0,57% | 339.878,00 |
| 25.02.2025 | 10,55 | 10,68 | 10,47 | 10,57 | 0,76% | 375.976,00 |
| 24.02.2025 | 10,56 | 10,64 | 10,42 | 10,49 | -0,10% | 372.159,00 |
| 21.02.2025 | 10,86 | 10,86 | 10,44 | 10,50 | -2,33% | 570.206,00 |
| 20.02.2025 | 10,67 | 10,76 | 10,30 | 10,75 | 0,28% | 1.109.625,00 |
| 19.02.2025 | 10,62 | 10,75 | 10,59 | 10,72 | 0,00% | 315.749,00 |
| 18.02.2025 | 10,21 | 10,73 | 10,21 | 10,72 | 0,66% | 337.837,00 |
| 14.02.2025 | 10,64 | 10,79 | 10,00 | 10,65 | 0,57% | 474.646,00 |
| 13.02.2025 | 10,52 | 10,62 | 10,40 | 10,59 | 1,24% | 440.421,00 |
| 12.02.2025 | 10,42 | 10,53 | 10,35 | 10,46 | -1,04% | 411.552,00 |
| 11.02.2025 | 10,28 | 10,57 | 10,26 | 10,57 | 2,22% | 240.845,00 |
| 10.02.2025 | 10,35 | 10,40 | 10,18 | 10,34 | 0,19% | 349.197,00 |
| 07.02.2025 | 10,32 | 10,43 | 10,17 | 10,32 | 0,98% | 797.276,00 |
| 06.02.2025 | 9,91 | 10,22 | 9,78 | 10,22 | 2,30% | 619.874,00 |
| 05.02.2025 | 9,82 | 10,00 | 9,79 | 9,99 | 1,83% | 437.833,00 |
| 04.02.2025 | 9,59 | 9,82 | 9,59 | 9,81 | 1,55% | 263.929,00 |
| 03.02.2025 | 9,40 | 9,71 | 9,35 | 9,66 | -0,31% | 420.665,00 |
| 31.01.2025 | 9,77 | 9,81 | 9,59 | 9,69 | -1,12% | 352.753,00 |
| 30.01.2025 | 9,70 | 9,86 | 9,65 | 9,80 | 1,87% | 306.184,00 |
| 29.01.2025 | 9,57 | 9,73 | 9,46 | 9,62 | -0,10% | 336.963,00 |
| 28.01.2025 | 9,70 | 9,76 | 9,62 | 9,63 | -0,72% | 378.164,00 |
| 27.01.2025 | 9,63 | 9,85 | 9,61 | 9,70 | 1,68% | 605.051,00 |
| 24.01.2025 | 9,25 | 9,91 | 9,21 | 9,54 | 3,81% | 546.817,00 |
| 23.01.2025 | 9,09 | 9,24 | 9,09 | 9,19 | 0,77% | 309.563,00 |
| 22.01.2025 | 9,22 | 9,23 | 9,10 | 9,12 | -1,72% | 763.805,00 |
| 21.01.2025 | 9,30 | 9,38 | 9,27 | 9,28 | 0,65% | 269.104,00 |
| 17.01.2025 | 9,28 | 9,34 | 9,14 | 9,22 | 0,00% | 193.476,00 |
| 16.01.2025 | 9,15 | 9,27 | 9,07 | 9,22 | 0,55% | 365.738,00 |
| 15.01.2025 | 9,26 | 9,29 | 9,09 | 9,17 | 1,66% | 204.751,00 |
| 14.01.2025 | 8,83 | 9,03 | 8,78 | 9,02 | 2,85% | 232.265,00 |
| 13.01.2025 | 8,70 | 8,79 | 8,64 | 8,77 | 0,23% | 311.569,00 |
| 10.01.2025 | 8,91 | 8,91 | 8,62 | 8,75 | -2,89% | 367.786,00 |
| 08.01.2025 | 9,03 | 9,07 | 8,92 | 9,01 | -0,77% | 221.124,00 |
| 07.01.2025 | 9,23 | 9,52 | 9,00 | 9,08 | -1,09% | 347.008,00 |
| 06.01.2025 | 9,24 | 9,41 | 9,17 | 9,18 | -0,65% | 274.038,00 |
| 03.01.2025 | 9,28 | 9,34 | 9,09 | 9,24 | 0,11% | 185.425,00 |
| 02.01.2025 | 9,49 | 9,51 | 9,21 | 9,23 | -1,60% | 338.818,00 |
| 31.12.2024 | 9,40 | 9,45 | 9,31 | 9,38 | 0,11% | 306.137,00 |
| 30.12.2024 | 9,40 | 9,48 | 9,31 | 9,37 | -0,64% | 415.949,00 |
| 27.12.2024 | 9,52 | 9,60 | 9,35 | 9,43 | -1,26% | 285.390,00 |
| 26.12.2024 | 9,51 | 9,72 | 9,46 | 9,55 | -0,10% | 236.952,00 |
| 24.12.2024 | 9,52 | 9,59 | 9,47 | 9,56 | 0,42% | 139.637,00 |
| 23.12.2024 | 9,56 | 9,95 | 9,51 | 9,52 | -0,73% | 207.620,00 |
| 20.12.2024 | 9,49 | 9,83 | 9,49 | 9,59 | -0,10% | 864.220,00 |
| 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% | 228.316,00 |
| 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 |