Holen Sie sich die Stockscreener-App
174.94
1.10%
-1.95
Vorhandelsmarkt:
177.50
2.56
+1.46%
Hci Group Inc-Aktien (HCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-25 | $177.7 | $173.6 | $4.13 | 176,409.0 | -1.10% |
| 2026-09-24 | $178.2 | $176.3 | $1.86 | 96,012.0 | +0.44% |
| 2026-09-23 | $180.5 | $174.4 | $6.15 | 164,147.0 | -2.27% |
| 2026-09-22 | $184.7 | $180.1 | $4.61 | 139,533.0 | -2.16% |
| 2026-09-21 | $187.9 | $183.5 | $4.42 | 134,082.0 | -1.85% |
| 2026-09-18 | $188.0 | $184.9 | $3.07 | 352,352.0 | -0.06% |
| 2026-09-17 | $189.3 | $185.1 | $4.22 | 119,390.0 | -0.14% |
| 2026-09-16 | $188.6 | $184.6 | $4.07 | 169,071.0 | +0.99% |
| 2026-09-15 | $187.2 | $184.0 | $3.15 | 166,321.0 | -0.16% |
| 2026-09-14 | $189.0 | $186.0 | $3.06 | 91,910.0 | +0.43% |
| 2026-09-11 | $188.8 | $182.8 | $5.97 | 82,729.0 | -0.46% |
| 2026-09-10 | $190.5 | $185.7 | $4.80 | 84,836.0 | +0.48% |
| 2026-09-09 | $186.6 | $183.6 | $2.99 | 117,095.0 | -0.21% |
| 2026-09-08 | $188.8 | $184.0 | $4.80 | 146,803.0 | -0.83% |
| 2026-09-04 | $189.8 | $186.1 | $3.69 | 143,877.0 | -1.20% |
| 2026-09-03 | $193.3 | $189.2 | $4.10 | 186,932.0 | +1.36% |
| 2026-09-02 | $191.3 | $186.9 | $4.37 | 121,143.0 | -0.26% |
| 2026-09-01 | $189.3 | $186.2 | $3.14 | 127,588.0 | +1.15% |
| 2026-08-31 | $186.8 | $184.7 | $2.11 | 73,619.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $193.3 | $173.6 | $19.67 | 2,796,639.0 | -5.81% |
| 2026-08 | $199.0 | $175.3 | $23.66 | 3,137,361.0 | +6.20% |
| 2026-07 | $186.2 | $171.6 | $14.54 | 3,489,559.0 | -0.21% |
| 2026-06 | $181.4 | $147.1 | $34.35 | 4,086,195.0 | +13.75% |
| 2026-05 | $160.0 | $144.8 | $15.25 | 3,569,487.0 | +0.33% |
| 2026-04 | $160.8 | $148.2 | $12.65 | 4,578,763.0 | -0.67% |
| 2026-03 | $182.0 | $149.6 | $32.38 | 2,870,694.0 | -12.36% |
| 2026-02 | $180.0 | $152.0 | $28.02 | 2,152,179.0 | +11.19% |
| 2026-01 | $195.9 | $151.4 | $44.44 | 3,608,538.0 | -17.23% |
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% |
0.28%
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):