Holen Sie sich die Stockscreener-App
174.46
0.58%
-0.26
Hci Group Inc-Aktien (HCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $176.6 | $172.2 | $4.38 | 17,362.0 | -0.19% |
| 2026-01-08 | $177.3 | $172.2 | $5.07 | 121,339.0 | +0.58% |
| 2026-01-07 | $176.2 | $172.0 | $4.16 | 191,608.0 | -0.62% |
| 2026-01-06 | $180.0 | $171.3 | $8.70 | 256,739.0 | -3.68% |
| 2026-01-05 | $185.9 | $180.9 | $4.99 | 238,513.0 | -1.32% |
| 2026-01-02 | $195.9 | $182.5 | $13.40 | 121,364.0 | -4.07% |
| 2025-12-31 | $193.0 | $190.0 | $3.02 | 76,961.0 | +0.08% |
| 2025-12-30 | $194.0 | $190.8 | $3.17 | 81,770.0 | -0.67% |
| 2025-12-29 | $193.3 | $190.8 | $2.58 | 88,061.0 | +0.40% |
| 2025-12-26 | $196.5 | $190.7 | $5.76 | 66,407.0 | -1.27% |
| 2025-12-24 | $195.7 | $191.2 | $4.51 | 112,510.0 | -0.72% |
| 2025-12-23 | $196.9 | $192.9 | $3.95 | 77,865.0 | +1.06% |
| 2025-12-22 | $194.7 | $183.1 | $11.52 | 128,793.0 | +2.08% |
| 2025-12-19 | $191.7 | $187.9 | $3.71 | 194,403.0 | +0.21% |
| 2025-12-18 | $190.3 | $184.0 | $6.30 | 79,060.0 | +1.96% |
| 2025-12-17 | $187.2 | $183.3 | $3.91 | 81,020.0 | +0.89% |
| 2025-12-16 | $190.0 | $183.4 | $6.62 | 128,467.0 | -1.43% |
| 2025-12-15 | $190.5 | $185.9 | $4.54 | 137,936.0 | -0.29% |
| 2025-12-12 | $187.6 | $180.4 | $7.26 | 181,217.0 | +2.88% |
| 2025-12-11 | $182.3 | $172.0 | $10.35 | 99,904.0 | +4.01% |
| 2025-12-10 | $177.4 | $172.5 | $4.90 | 139,659.0 | +0.89% |
Hci Group Inc-Aktien (HCI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hci Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HCI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hci Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hci Group Inc-Aktien (HCI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $195.9 | $171.3 | $24.59 | 946,925.0 | -9.03% |
Hci Group Inc-Aktien (HCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $196.9 | $168.9 | $27.94 | 2,763,612.0 | +7.75% |
| 2025-11 | $208.8 | $168.3 | $40.50 | 3,796,936.0 | -12.87% |
| 2025-10 | $210.5 | $182.9 | $27.58 | 3,894,573.0 | +6.29% |
| 2025-09 | $193.3 | $164.4 | $28.93 | 3,647,168.0 | +15.13% |
| 2025-08 | $167.4 | $136.4 | $31.08 | 3,033,273.0 | +19.04% |
| 2025-07 | $152.9 | $136.8 | $16.14 | 2,891,208.0 | -7.99% |
| 2025-06 | $172.2 | $145.3 | $26.89 | 3,382,022.0 | -9.82% |
| 2025-05 | $176.4 | $142.5 | $33.93 | 2,399,608.0 | +15.36% |
| 2025-04 | $150.8 | $129.6 | $21.19 | 4,030,384.0 | -1.96% |
| 2025-03 | $151.9 | $131.8 | $20.04 | 2,123,484.0 | +13.34% |
| 2025-02 | $132.8 | $115.7 | $17.20 | 1,638,844.0 | +7.98% |
| 2025-01 | $125.6 | $106.9 | $18.71 | 2,314,118.0 | +4.63% |
Hci Group Inc-Aktien (HCI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $126.5 | $107.1 | $19.44 | 2,379,653.0 | -5.52% |
| 2024-11 | $125.0 | $105.0 | $19.95 | 2,897,413.0 | +7.55% |
| 2024-10 | $124.0 | $91.06 | $32.94 | 4,529,882.0 | +5.84% |
| 2024-09 | $111.1 | $93.82 | $17.31 | 2,604,183.0 | +11.72% |
| 2024-08 | $97.23 | $87.00 | $10.23 | 2,594,971.0 | +1.67% |
| 2024-07 | $96.59 | $83.64 | $12.95 | 2,709,412.0 | +2.27% |
| 2024-06 | $98.02 | $89.21 | $8.81 | 2,379,880.0 | -3.87% |
| 2024-05 | $119.9 | $94.20 | $25.70 | 4,227,233.0 | -16.03% |
| 2024-04 | $118.4 | $107.8 | $10.63 | 2,362,774.0 | -1.64% |
| 2024-03 | $121.6 | $96.82 | $24.75 | 4,254,977.0 | +18.91% |
| 2024-02 | $100.1 | $87.56 | $12.51 | 1,775,202.0 | +8.87% |
| 2024-01 | $96.00 | $81.35 | $14.65 | 2,249,053.0 | +2.60% |
0.11%
0.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):