Holen Sie sich die Stockscreener-App
142.66
1.43%
-2.14
Hci Group Inc-Aktien (HCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-03 | $144.4 | $139.4 | $4.97 | 42,706.0 | -1.43% |
| 2025-04-02 | $147.3 | $144.2 | $3.16 | 110,583.0 | -1.50% |
| 2025-04-01 | $149.3 | $144.9 | $4.46 | 530,442.0 | -1.49% |
| 2025-03-31 | $151.9 | $147.1 | $4.76 | 115,960.0 | -0.82% |
| 2025-03-28 | $151.0 | $146.6 | $4.40 | 94,792.0 | +1.58% |
| 2025-03-27 | $149.6 | $144.1 | $5.47 | 114,347.0 | +1.91% |
| 2025-03-26 | $145.4 | $140.6 | $4.89 | 178,632.0 | +3.47% |
| 2025-03-25 | $142.4 | $138.7 | $3.70 | 76,405.0 | +0.62% |
| 2025-03-24 | $139.9 | $137.6 | $2.30 | 86,146.0 | +2.22% |
| 2025-03-21 | $138.3 | $136.1 | $2.20 | 147,464.0 | -0.36% |
| 2025-03-20 | $138.1 | $135.7 | $2.40 | 54,305.0 | +0.62% |
| 2025-03-19 | $137.2 | $131.8 | $5.38 | 107,978.0 | -0.20% |
| 2025-03-18 | $139.2 | $136.4 | $2.75 | 88,652.0 | -1.76% |
| 2025-03-17 | $140.0 | $137.3 | $2.62 | 109,970.0 | +0.19% |
| 2025-03-14 | $140.1 | $136.5 | $3.52 | 161,853.0 | +1.19% |
| 2025-03-13 | $141.2 | $137.1 | $4.16 | 48,434.0 | -1.63% |
| 2025-03-12 | $140.1 | $136.2 | $3.85 | 94,678.0 | +0.48% |
| 2025-03-11 | $138.9 | $134.4 | $4.43 | 106,841.0 | +3.62% |
| 2025-03-10 | $136.9 | $133.7 | $3.28 | 83,177.0 | -1.52% |
| 2025-03-07 | $138.9 | $133.6 | $5.36 | 71,400.0 | +0.76% |
| 2025-03-06 | $136.6 | $133.0 | $3.58 | 63,245.0 | -1.74% |
| 2025-03-05 | $138.3 | $133.0 | $5.34 | 80,059.0 | +2.19% |
| 2025-03-04 | $136.0 | $134.2 | $1.82 | 62,043.0 | -4.05% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $149.3 | $139.4 | $9.93 | 683,731.0 | -4.36% |
| 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% |
Hci Group Inc-Aktien (HCI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $90.81 | $81.90 | $8.91 | 3,276,609.0 | +3.10% |
| 2023-11 | $87.90 | $59.02 | $28.88 | 2,984,970.0 | +43.75% |
| 2023-10 | $60.63 | $52.08 | $8.55 | 1,265,891.0 | +8.62% |
| 2023-09 | $55.89 | $49.61 | $6.28 | 1,440,737.0 | +1.90% |
| 2023-08 | $70.00 | $48.84 | $21.16 | 2,001,560.0 | -15.17% |
| 2023-07 | $63.88 | $56.66 | $7.22 | 1,152,961.0 | +1.67% |
| 2023-06 | $63.99 | $52.42 | $11.57 | 1,714,252.0 | +16.81% |
| 2023-05 | $60.80 | $48.08 | $12.72 | 1,419,308.0 | +4.40% |
| 2023-04 | $55.03 | $48.46 | $6.57 | 959,417.0 | -5.49% |
| 2023-03 | $59.79 | $51.63 | $8.16 | 2,681,164.0 | +2.10% |
| 2023-02 | $54.59 | $48.23 | $6.36 | 1,751,754.0 | +4.56% |
| 2023-01 | $51.59 | $38.49 | $13.09 | 2,751,197.0 | +26.82% |
0.14%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):