13,250$
-0,60%
Echtzeit-Aktienkurs Heritage Commerce Corp
Bid:
Ask:
Aktienkurse zur Heritage Commerce Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 13,33 | 13,40 | 13,16 | 13,25 | -0,53% | 356.317,00 |
| 19.02.2026 | 13,33 | 13,41 | 13,22 | 13,32 | -0,60% | 545.550,00 |
| 18.02.2026 | 13,46 | 13,71 | 13,33 | 13,40 | -0,37% | 529.778,00 |
| 17.02.2026 | 13,33 | 13,53 | 13,31 | 13,45 | 1,13% | 547.771,00 |
| 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 | -0,71% | 583.492,00 |
| 11.02.2026 | 13,60 | 13,73 | 13,29 | 13,33 | -1,08% | 522.068,00 |
| 10.02.2026 | 13,63 | 13,73 | 13,40 | 13,47 | -1,43% | 471.181,00 |
| 09.02.2026 | 13,68 | 13,83 | 13,66 | 13,67 | -0,26% | 358.780,00 |
| 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% | 956.615,00 |
| 04.02.2026 | 13,32 | 13,56 | 13,19 | 13,44 | 2,05% | 843.617,00 |
| 03.02.2026 | 13,15 | 13,40 | 12,98 | 13,17 | 0,65% | 818.118,00 |
| 02.02.2026 | 12,72 | 13,18 | 12,72 | 13,09 | 2,79% | 434.726,00 |
| 30.01.2026 | 12,68 | 12,82 | 12,65 | 12,73 | 0,24% | 653.681,00 |
| 29.01.2026 | 12,64 | 12,75 | 12,56 | 12,70 | 1,20% | 500.463,00 |
| 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% | 537.248,00 |
| 26.01.2026 | 12,84 | 12,96 | 12,66 | 12,78 | -0,70% | 923.487,00 |
| 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 | -0,59% | 601.646,00 |
| 21.01.2026 | 12,77 | 13,49 | 12,77 | 13,45 | 5,86% | 1.119.999,00 |
| 20.01.2026 | 12,66 | 12,84 | 12,63 | 12,71 | -1,13% | 465.658,00 |
| 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% | 607.848,00 |
| 14.01.2026 | 12,35 | 12,50 | 12,22 | 12,45 | 0,73% | 515.180,00 |
| 13.01.2026 | 12,32 | 12,46 | 12,25 | 12,36 | 0,32% | 517.911,00 |
| 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% | 1.625.285,00 |
| 07.01.2026 | 12,29 | 12,45 | 12,24 | 12,30 | -1,05% | 692.852,00 |
| 06.01.2026 | 12,27 | 12,52 | 12,17 | 12,43 | 0,65% | 1.723.916,00 |
| 05.01.2026 | 12,06 | 12,51 | 12,06 | 12,35 | 2,40% | 1.071.405,00 |
| 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% | 1.007.576,00 |
| 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% | 966.638,00 |
| 22.12.2025 | 12,37 | 12,68 | 12,37 | 12,53 | 0,89% | 1.893.980,00 |
| 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% | 9.434.423,00 |
| 17.12.2025 | 12,11 | 12,29 | 12,11 | 12,21 | 0,66% | 531.029,00 |
| 16.12.2025 | 12,10 | 12,23 | 12,08 | 12,13 | 0,25% | 490.216,00 |
| 15.12.2025 | 12,13 | 12,19 | 12,04 | 12,10 | 0,50% | 443.511,00 |
| 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% | 430.349,00 |
| 10.12.2025 | 11,50 | 11,97 | 11,50 | 11,91 | 3,57% | 698.106,00 |
| 09.12.2025 | 11,53 | 11,71 | 11,49 | 11,50 | -0,09% | 363.876,00 |
| 08.12.2025 | 11,41 | 11,58 | 11,34 | 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% | 355.423,00 |
| 02.12.2025 | 11,15 | 11,21 | 11,09 | 11,12 | -0,09% | 377.651,00 |
| 01.12.2025 | 10,76 | 11,14 | 10,76 | 11,13 | 2,20% | 456.592,00 |
| 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% | 516.919,00 |
| 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% | 387.932,00 |
| 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 | 0,34% | 323.716,00 |
| 17.11.2025 | 10,52 | 10,59 | 10,15 | 10,21 | -3,54% | 342.859,00 |
| 14.11.2025 | 10,51 | 10,60 | 10,40 | 10,58 | 0,24% | 280.362,00 |
| 13.11.2025 | 10,67 | 10,75 | 10,50 | 10,56 | -1,49% | 240.766,00 |
| 12.11.2025 | 10,73 | 10,85 | 10,67 | 10,72 | -0,23% | 349.671,00 |
| 11.11.2025 | 10,69 | 10,78 | 10,64 | 10,74 | -0,05% | 266.296,00 |
| 10.11.2025 | 10,60 | 10,80 | 10,58 | 10,75 | 1,56% | 538.921,00 |
| 07.11.2025 | 10,47 | 10,58 | 10,41 | 10,58 | 1,24% | 364.078,00 |
| 06.11.2025 | 10,67 | 10,73 | 10,45 | 10,45 | -3,42% | 351.097,00 |
| 05.11.2025 | 10,65 | 10,83 | 10,58 | 10,82 | 1,98% | 450.034,00 |
| 04.11.2025 | 10,52 | 10,64 | 10,42 | 10,61 | 0,19% | 475.493,00 |
| 03.11.2025 | 10,39 | 10,60 | 10,31 | 10,59 | 1,83% | 411.803,00 |
| 31.10.2025 | 10,44 | 10,50 | 10,32 | 10,40 | -0,57% | 370.162,00 |
| 30.10.2025 | 10,43 | 10,64 | 10,43 | 10,46 | 0,10% | 320.726,00 |
| 29.10.2025 | 10,65 | 10,75 | 10,36 | 10,45 | -1,79% | 394.163,00 |
| 28.10.2025 | 10,60 | 10,69 | 10,50 | 10,64 | 0,19% | 435.658,00 |
| 27.10.2025 | 10,73 | 10,90 | 10,59 | 10,62 | 0,19% | 563.173,00 |
| 24.10.2025 | 9,99 | 10,84 | 9,91 | 10,60 | 8,83% | 750.984,00 |
| 23.10.2025 | 9,92 | 9,92 | 9,73 | 9,74 | -1,52% | 323.762,00 |
| 22.10.2025 | 9,94 | 10,08 | 9,86 | 9,89 | -0,40% | 418.768,00 |
| 21.10.2025 | 9,83 | 9,94 | 9,80 | 9,93 | 0,81% | 307.244,00 |
| 20.10.2025 | 9,61 | 9,87 | 9,58 | 9,85 | 2,82% | 323.608,00 |
| 17.10.2025 | 9,51 | 9,65 | 9,50 | 9,58 | 1,70% | 432.354,00 |
| 16.10.2025 | 9,72 | 9,76 | 9,34 | 9,42 | -4,17% | 526.482,00 |
| 15.10.2025 | 10,06 | 10,06 | 9,78 | 9,83 | -1,99% | 248.569,00 |
| 14.10.2025 | 9,53 | 10,06 | 9,53 | 10,03 | 4,15% | 327.535,00 |
| 13.10.2025 | 9,62 | 9,66 | 9,47 | 9,63 | 1,69% | 296.554,00 |
| 10.10.2025 | 9,75 | 9,95 | 9,47 | 9,47 | -2,27% | 582.366,00 |
| 09.10.2025 | 9,79 | 9,86 | 9,68 | 9,69 | -1,42% | 218.446,00 |
| 08.10.2025 | 9,89 | 9,90 | 9,78 | 9,83 | -0,20% | 201.664,00 |
| 07.10.2025 | 9,99 | 10,06 | 9,84 | 9,85 | -1,20% | 284.295,00 |
| 06.10.2025 | 9,94 | 10,07 | 9,86 | 9,97 | 1,17% | 353.688,00 |
| 03.10.2025 | 9,85 | 9,97 | 9,83 | 9,86 | 0,56% | 113.416,00 |
| 02.10.2025 | 9,82 | 9,87 | 9,74 | 9,80 | -0,41% | 331.621,00 |
| 01.10.2025 | 9,90 | 9,95 | 9,79 | 9,84 | -1,01% | 324.475,00 |
| 30.09.2025 | 9,95 | 10,00 | 9,82 | 9,94 | -0,20% | 305.468,00 |
| 29.09.2025 | 10,11 | 10,12 | 9,92 | 9,96 | -1,29% | 287.001,00 |