Holen Sie sich die Stockscreener-App
4.07
1.50%
0.06
Handel nachbörslich:
4.08
0.010
+0.25%
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $4.14 | $4.00 | $0.135 | 732,433.0 | +1.50% |
| 2026-05-22 | $4.07 | $3.96 | $0.105 | 901,051.0 | -0.50% |
| 2026-05-21 | $4.10 | $3.90 | $0.20 | 912,949.0 | -0.98% |
| 2026-05-20 | $4.11 | $3.95 | $0.155 | 746,654.0 | +1.24% |
| 2026-05-19 | $4.12 | $4.01 | $0.11 | 769,875.0 | -0.74% |
| 2026-05-18 | $4.19 | $3.99 | $0.2016 | 772,006.0 | -4.71% |
| 2026-05-15 | $4.36 | $4.25 | $0.11 | 881,721.0 | -2.07% |
| 2026-05-14 | $4.41 | $4.22 | $0.19 | 709,480.0 | +2.84% |
| 2026-05-13 | $4.29 | $4.17 | $0.125 | 605,854.0 | -0.47% |
| 2026-05-12 | $4.33 | $4.17 | $0.155 | 578,418.0 | -2.08% |
| 2026-05-11 | $4.50 | $4.32 | $0.185 | 921,677.0 | -4.63% |
| 2026-05-08 | $4.55 | $4.38 | $0.1725 | 761,040.0 | +0.67% |
| 2026-05-07 | $4.65 | $4.40 | $0.25 | 986,681.0 | -1.53% |
| 2026-05-06 | $4.61 | $4.24 | $0.37 | 2,129,985.0 | +8.27% |
| 2026-05-05 | $4.25 | $4.14 | $0.11 | 956,009.0 | +1.20% |
| 2026-05-04 | $4.27 | $4.16 | $0.11 | 773,613.0 | -0.95% |
| 2026-05-01 | $4.26 | $4.15 | $0.11 | 752,390.0 | +0.72% |
| 2026-04-30 | $4.20 | $3.90 | $0.30 | 1,025,539.0 | +7.44% |
| 2026-04-29 | $3.95 | $3.85 | $0.0991 | 696,536.0 | -1.02% |
| 2026-04-28 | $3.96 | $3.85 | $0.105 | 758,541.0 | +1.81% |
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Horizon Technology Finance Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HRZN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Horizon Technology Finance Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $4.65 | $3.90 | $0.75 | 15,624,269.0 | -2.86% |
| 2026-04 | $4.82 | $3.80 | $1.02 | 21,085,732.0 | -0.48% |
| 2026-03 | $6.18 | $3.98 | $2.21 | 30,235,678.0 | -29.36% |
| 2026-02 | $6.73 | $5.93 | $0.80 | 17,503,485.0 | -11.04% |
| 2026-01 | $6.78 | $6.46 | $0.32 | 17,181,468.0 | +3.88% |
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.78 | $6.25 | $0.5299 | 14,882,548.0 | -5.09% |
| 2025-11 | $6.85 | $6.34 | $0.505 | 11,421,684.0 | +3.09% |
| 2025-10 | $6.71 | $5.71 | $1.01 | 16,520,842.0 | +6.23% |
| 2025-09 | $7.07 | $5.97 | $1.10 | 15,787,283.0 | -11.59% |
| 2025-08 | $7.93 | $6.77 | $1.16 | 14,054,347.0 | -11.99% |
| 2025-07 | $8.44 | $7.13 | $1.31 | 9,851,147.0 | +8.89% |
| 2025-06 | $7.66 | $7.09 | $0.57 | 9,189,591.0 | -4.89% |
| 2025-05 | $7.71 | $7.12 | $0.59 | 11,868,402.0 | +1.75% |
| 2025-04 | $9.52 | $7.26 | $2.26 | 11,657,708.0 | -21.02% |
| 2025-03 | $9.99 | $8.63 | $1.36 | 7,432,665.0 | -4.37% |
| 2025-02 | $9.95 | $9.18 | $0.7695 | 5,439,325.0 | +4.90% |
| 2025-01 | $9.45 | $8.98 | $0.47 | 7,815,267.0 | +4.45% |
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.45 | $8.46 | $0.99 | 10,256,092.0 | -4.82% |
| 2024-11 | $9.77 | $9.07 | $0.699 | 9,729,983.0 | -3.21% |
| 2024-10 | $10.69 | $9.30 | $1.39 | 9,689,250.0 | -9.39% |
| 2024-09 | $11.15 | $10.48 | $0.67 | 6,788,068.0 | -3.62% |
| 2024-08 | $11.73 | $10.51 | $1.22 | 6,456,988.0 | -5.07% |
| 2024-07 | $12.63 | $11.55 | $1.08 | 4,828,370.0 | -3.32% |
| 2024-06 | $12.25 | $11.60 | $0.65 | 4,258,110.0 | +3.79% |
| 2024-05 | $11.98 | $11.40 | $0.58 | 5,273,182.0 | +1.31% |
| 2024-04 | $11.74 | $11.11 | $0.6261 | 5,182,942.0 | +0.70% |
| 2024-03 | $12.12 | $11.10 | $1.02 | 7,759,311.0 | -4.77% |
| 2024-02 | $13.42 | $11.75 | $1.67 | 4,717,215.0 | -8.22% |
| 2024-01 | $13.73 | $12.57 | $1.16 | 4,899,226.0 | -1.21% |
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):