Holen Sie sich die Stockscreener-App
4.635
1.07%
-0.05
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $4.70 | $4.53 | $0.1699 | 657,667.0 | -1.28% |
| 2026-03-04 | $5.45 | $4.51 | $0.935 | 7,687,156.0 | -23.32% |
| 2026-03-03 | $6.18 | $5.96 | $0.225 | 890,974.0 | +0.83% |
| 2026-03-02 | $6.14 | $5.79 | $0.35 | 1,044,132.0 | +1.68% |
| 2026-02-27 | $6.34 | $5.93 | $0.41 | 1,553,175.0 | -5.99% |
| 2026-02-26 | $6.38 | $6.25 | $0.13 | 584,635.0 | +0.16% |
| 2026-02-25 | $6.34 | $6.21 | $0.13 | 704,087.0 | +0.64% |
| 2026-02-24 | $6.33 | $6.25 | $0.0795 | 469,673.0 | +0.48% |
| 2026-02-23 | $6.41 | $6.26 | $0.15 | 751,814.0 | -2.49% |
| 2026-02-20 | $6.46 | $6.36 | $0.10 | 573,342.0 | +0.31% |
| 2026-02-19 | $6.55 | $6.34 | $0.2088 | 873,080.0 | -0.78% |
| 2026-02-18 | $6.59 | $6.43 | $0.155 | 996,271.0 | -1.98% |
| 2026-02-17 | $6.64 | $6.48 | $0.165 | 1,005,808.0 | -1.35% |
| 2026-02-13 | $6.72 | $6.51 | $0.205 | 1,576,583.0 | +1.68% |
| 2026-02-12 | $6.71 | $6.55 | $0.16 | 1,150,785.0 | -1.06% |
| 2026-02-11 | $6.65 | $6.52 | $0.13 | 824,374.0 | +1.38% |
| 2026-02-10 | $6.59 | $6.42 | $0.17 | 729,272.0 | +0.93% |
| 2026-02-09 | $6.62 | $6.44 | $0.18 | 1,015,731.0 | -2.11% |
| 2026-02-06 | $6.64 | $6.41 | $0.226 | 1,156,519.0 | +2.64% |
| 2026-02-05 | $6.61 | $6.43 | $0.18 | 873,483.0 | -2.12% |
| 2026-02-04 | $6.69 | $6.55 | $0.14 | 839,458.0 | -1.05% |
| 2026-02-03 | $6.72 | $6.60 | $0.12 | 904,463.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $6.18 | $4.51 | $1.67 | 10,279,929.0 | -22.40% |
| 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% |
0.63%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):