Holen Sie sich die Stockscreener-App
9.18
0.65%
-0.06
Handel nachbörslich:
9.18
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 |
|---|---|---|---|---|---|
| 2025-05-06 | $9.29 | $9.14 | $0.15 | 317,480.0 | -0.65% |
| 2025-05-05 | $9.38 | $9.16 | $0.22 | 212,530.0 | -0.65% |
| 2025-05-02 | $9.33 | $9.14 | $0.19 | 276,244.0 | +2.42% |
| 2025-05-01 | $9.17 | $8.98 | $0.19 | 364,948.0 | +0.44% |
| 2025-04-30 | $9.18 | $8.89 | $0.29 | 324,040.0 | -0.44% |
| 2025-04-29 | $9.11 | $8.88 | $0.2289 | 245,356.0 | +1.79% |
| 2025-04-28 | $8.96 | $8.73 | $0.23 | 418,607.0 | -0.45% |
| 2025-04-25 | $9.19 | $8.81 | $0.38 | 287,909.0 | -1.65% |
| 2025-04-24 | $9.14 | $8.98 | $0.16 | 441,456.0 | +0.44% |
| 2025-04-23 | $9.27 | $9.00 | $0.27 | 294,529.0 | +1.34% |
| 2025-04-22 | $8.98 | $8.73 | $0.245 | 302,802.0 | +2.87% |
| 2025-04-21 | $8.71 | $8.56 | $0.15 | 265,461.0 | +0.46% |
| 2025-04-17 | $8.75 | $8.60 | $0.15 | 580,610.0 | +0.58% |
| 2025-04-16 | $8.63 | $8.48 | $0.15 | 266,612.0 | +1.18% |
| 2025-04-15 | $8.60 | $8.37 | $0.225 | 201,026.0 | +1.79% |
| 2025-04-14 | $8.41 | $8.17 | $0.24 | 332,290.0 | +1.21% |
| 2025-04-11 | $8.39 | $8.11 | $0.285 | 305,610.0 | +0.12% |
| 2025-04-10 | $8.62 | $8.09 | $0.53 | 501,667.0 | -6.36% |
| 2025-04-09 | $8.99 | $8.14 | $0.845 | 444,749.0 | +5.01% |
| 2025-04-08 | $8.72 | $8.25 | $0.47 | 323,597.0 | -0.71% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $9.38 | $8.98 | $0.40 | 1,488,682.0 | +1.55% |
| 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% |
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% |
0.93%
1.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):