Holen Sie sich die Stockscreener-App
10.00
1.11%
0.11
Handel nachbörslich:
10.00
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Heritage Commerce Corp-Aktien (HTBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10-17 | $10.01 | $9.81 | $0.195 | 192,496.0 | +1.11% |
| 2024-10-16 | $9.99 | $9.80 | $0.19 | 467,845.0 | +1.12% |
| 2024-10-15 | $9.96 | $9.73 | $0.23 | 486,456.0 | +0.41% |
| 2024-10-14 | $9.85 | $9.69 | $0.16 | 273,579.0 | -0.31% |
| 2024-10-11 | $9.88 | $9.58 | $0.305 | 611,720.0 | +2.09% |
| 2024-10-10 | $9.65 | $9.44 | $0.215 | 159,401.0 | -0.10% |
| 2024-10-09 | $9.70 | $9.48 | $0.215 | 204,955.0 | +0.74% |
| 2024-10-08 | $9.63 | $9.49 | $0.135 | 126,594.0 | -0.21% |
| 2024-10-07 | $9.58 | $9.48 | $0.10 | 153,846.0 | -0.10% |
| 2024-10-04 | $9.64 | $9.47 | $0.165 | 244,734.0 | +1.27% |
| 2024-10-03 | $9.59 | $9.40 | $0.19 | 277,352.0 | -1.98% |
| 2024-10-02 | $9.82 | $9.56 | $0.255 | 341,397.0 | -0.93% |
| 2024-10-01 | $9.83 | $9.61 | $0.22 | 371,960.0 | -1.82% |
| 2024-09-30 | $9.95 | $9.62 | $0.33 | 229,525.0 | +2.17% |
| 2024-09-27 | $9.82 | $9.67 | $0.15 | 348,732.0 | -0.51% |
| 2024-09-26 | $9.85 | $9.71 | $0.135 | 218,649.0 | -0.10% |
| 2024-09-25 | $9.97 | $9.70 | $0.266 | 373,230.0 | -2.41% |
| 2024-09-24 | $10.21 | $9.97 | $0.24 | 334,689.0 | -2.06% |
| 2024-09-23 | $10.23 | $10.05 | $0.175 | 321,249.0 | +0.49% |
| 2024-09-20 | $10.27 | $10.10 | $0.175 | 1,069,524.0 | -1.46% |
| 2024-09-19 | $10.31 | $10.12 | $0.195 | 631,583.0 | +1.88% |
| 2024-09-18 | $10.35 | $9.94 | $0.41 | 378,011.0 | +0.20% |
Heritage Commerce Corp-Aktien (HTBK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Heritage Commerce Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HTBK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Heritage Commerce Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Heritage Commerce Corp-Aktien (HTBK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10 | $10.01 | $9.40 | $0.605 | 4,104,831.0 | +1.21% |
| 2024-09 | $10.35 | $9.49 | $0.855 | 7,315,069.0 | -2.95% |
| 2024-08 | $10.46 | $9.30 | $1.15 | 9,335,151.0 | -1.64% |
| 2024-07 | $10.99 | $8.18 | $2.81 | 9,857,150.0 | +18.97% |
| 2024-06 | $8.73 | $7.74 | $0.9858 | 8,576,549.0 | +6.75% |
| 2024-05 | $8.58 | $7.91 | $0.6692 | 5,805,925.0 | +2.64% |
| 2024-04 | $8.60 | $7.66 | $0.935 | 7,480,560.0 | -7.46% |
| 2024-03 | $8.72 | $7.95 | $0.77 | 7,813,607.0 | +3.50% |
| 2024-02 | $9.11 | $7.93 | $1.18 | 7,151,268.0 | -6.75% |
| 2024-01 | $10.06 | $8.85 | $1.21 | 9,677,178.0 | -10.38% |
Heritage Commerce Corp-Aktien (HTBK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.22 | $8.43 | $1.79 | 7,837,757.0 | +16.84% |
| 2023-11 | $9.04 | $8.12 | $0.92 | 6,247,335.0 | +3.79% |
| 2023-10 | $8.81 | $7.81 | $1.00 | 4,465,564.0 | -3.42% |
| 2023-09 | $8.95 | $8.21 | $0.74 | 4,045,151.0 | -2.31% |
| 2023-08 | $9.92 | $8.51 | $1.41 | 4,692,876.0 | -9.69% |
| 2023-07 | $10.04 | $8.05 | $1.99 | 5,417,852.0 | +15.94% |
| 2023-06 | $8.96 | $7.27 | $1.69 | 8,256,199.0 | +13.74% |
| 2023-05 | $8.55 | $6.69 | $1.86 | 9,554,481.0 | -14.35% |
| 2023-04 | $8.60 | $7.47 | $1.13 | 6,141,174.0 | +2.04% |
| 2023-03 | $12.26 | $8.02 | $4.24 | 11,387,289.0 | -31.21% |
| 2023-02 | $12.69 | $11.90 | $0.785 | 5,543,105.0 | -0.08% |
| 2023-01 | $13.31 | $11.74 | $1.57 | 3,339,182.0 | -6.77% |
Heritage Commerce Corp-Aktien (HTBK) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $14.29 | $12.75 | $1.54 | 4,464,858.0 | -8.52% |
| 2022-11 | $14.87 | $13.45 | $1.42 | 4,122,016.0 | -0.63% |
| 2022-10 | $14.46 | $11.25 | $3.21 | 5,047,406.0 | +26.10% |
| 2022-09 | $11.96 | $11.05 | $0.91 | 3,000,946.0 | +0.44% |
| 2022-08 | $12.44 | $11.29 | $1.15 | 2,629,856.0 | -4.16% |
| 2022-07 | $11.85 | $10.42 | $1.43 | 2,404,680.0 | +10.20% |
| 2022-06 | $11.54 | $10.43 | $1.11 | 2,750,805.0 | -6.80% |
| 2022-05 | $11.70 | $10.59 | $1.11 | 4,128,116.0 | +2.14% |
| 2022-04 | $12.07 | $10.89 | $1.18 | 3,541,067.0 | -0.18% |
| 2022-03 | $12.05 | $11.19 | $0.865 | 3,812,554.0 | -5.38% |
| 2022-02 | $12.58 | $11.22 | $1.36 | 2,754,325.0 | -4.57% |
| 2022-01 | $12.94 | $11.82 | $1.12 | 3,350,353.0 | +4.36% |
2.03%
3.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):