Holen Sie sich die Stockscreener-App
12.65
2.85%
0.35
Handel nachbörslich:
12.79
0.14
+1.11%
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $12.78 | $12.18 | $0.60 | 1,614,419.0 | +2.85% |
| 2026-01-07 | $12.45 | $12.23 | $0.215 | 686,503.0 | -1.05% |
| 2026-01-06 | $12.52 | $12.16 | $0.355 | 1,687,197.0 | +0.73% |
| 2026-01-05 | $12.51 | $12.06 | $0.445 | 1,073,091.0 | +2.32% |
| 2026-01-02 | $12.13 | $11.84 | $0.29 | 737,241.0 | +0.42% |
| 2025-12-31 | $12.20 | $12.01 | $0.19 | 422,578.0 | -0.91% |
| 2025-12-30 | $12.44 | $12.12 | $0.32 | 732,543.0 | -2.42% |
| 2025-12-29 | $12.55 | $12.36 | $0.1899 | 1,025,089.0 | -0.96% |
| 2025-12-26 | $12.61 | $12.46 | $0.145 | 509,206.0 | -0.16% |
| 2025-12-24 | $12.62 | $12.46 | $0.165 | 481,299.0 | +0.56% |
| 2025-12-23 | $12.66 | $12.47 | $0.19 | 974,714.0 | -0.32% |
| 2025-12-22 | $12.68 | $12.37 | $0.305 | 1,982,680.0 | +0.89% |
| 2025-12-19 | $12.74 | $12.33 | $0.41 | 2,965,788.0 | -0.32% |
| 2025-12-18 | $12.89 | $12.17 | $0.72 | 9,427,093.0 | +2.05% |
| 2025-12-17 | $12.29 | $12.11 | $0.18 | 536,673.0 | +0.66% |
| 2025-12-16 | $12.22 | $12.08 | $0.145 | 488,896.0 | +0.25% |
| 2025-12-15 | $12.19 | $12.04 | $0.15 | 442,326.0 | +0.50% |
| 2025-12-12 | $12.09 | $11.93 | $0.16 | 487,920.0 | +0.33% |
| 2025-12-11 | $12.05 | $11.87 | $0.185 | 428,963.0 | +0.76% |
| 2025-12-10 | $11.97 | $11.50 | $0.47 | 720,346.0 | +3.57% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $12.78 | $11.84 | $0.94 | 7,412,870.0 | +5.33% |
Heritage Commerce Corp-Aktien (HTBK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.89 | $10.76 | $2.13 | 23,762,012.0 | +11.29% |
| 2025-11 | $11.17 | $10.15 | $1.02 | 7,861,599.0 | +4.71% |
| 2025-10 | $10.89 | $9.34 | $1.55 | 8,594,830.0 | +4.73% |
| 2025-09 | $10.46 | $9.81 | $0.645 | 6,803,573.0 | -3.87% |
| 2025-08 | $10.49 | $9.02 | $1.47 | 12,124,603.0 | +11.68% |
| 2025-07 | $10.77 | $9.21 | $1.55 | 12,765,532.0 | -6.85% |
| 2025-06 | $10.00 | $9.06 | $0.935 | 9,626,421.0 | +7.24% |
| 2025-05 | $9.66 | $8.92 | $0.74 | 5,819,499.0 | +2.43% |
| 2025-04 | $9.49 | $8.09 | $1.40 | 7,256,660.0 | -5.04% |
| 2025-03 | $10.67 | $9.41 | $1.26 | 6,471,881.0 | -10.27% |
| 2025-02 | $10.86 | $9.35 | $1.51 | 8,384,444.0 | +9.49% |
| 2025-01 | $9.91 | $8.62 | $1.29 | 6,113,123.0 | +3.30% |
Heritage Commerce Corp-Aktien (HTBK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.73 | $9.31 | $1.42 | 5,788,408.0 | -11.77% |
| 2024-11 | $11.27 | $9.45 | $1.82 | 6,715,165.0 | +9.37% |
| 2024-10 | $10.14 | $9.40 | $0.745 | 6,748,340.0 | -1.72% |
| 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% |
2.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):