Holen Sie sich die Stockscreener-App
4.29
6.54%
-0.30
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $4.50 | $4.29 | $0.21 | 576,213.0 | -6.54% |
| 2026-10-15 | $4.62 | $4.46 | $0.16 | 1,179,836.0 | +1.77% |
| 2026-10-14 | $4.59 | $4.49 | $0.1011 | 694,507.0 | -0.66% |
| 2026-10-13 | $4.63 | $4.51 | $0.1199 | 651,938.0 | -0.87% |
| 2026-10-12 | $4.63 | $4.57 | $0.06 | 264,958.0 | -0.11% |
| 2026-10-09 | $4.59 | $4.54 | $0.055 | 249,512.0 | +0.11% |
| 2026-10-08 | $4.59 | $4.46 | $0.13 | 292,928.0 | +2.00% |
| 2026-10-07 | $4.56 | $4.44 | $0.1199 | 329,099.0 | -1.97% |
| 2026-10-06 | $4.62 | $4.55 | $0.075 | 311,866.0 | +0.00% |
| 2026-10-05 | $4.68 | $4.57 | $0.11 | 389,293.0 | -0.87% |
| 2026-10-02 | $4.67 | $4.59 | $0.08 | 332,545.0 | +0.00% |
| 2026-10-01 | $4.64 | $4.56 | $0.085 | 407,312.0 | +0.65% |
| 2026-09-30 | $4.68 | $4.58 | $0.0994 | 261,040.0 | -0.86% |
| 2026-09-29 | $4.66 | $4.54 | $0.115 | 212,362.0 | +2.09% |
| 2026-09-28 | $4.59 | $4.50 | $0.09 | 273,685.0 | -2.05% |
| 2026-09-25 | $4.65 | $4.54 | $0.11 | 275,635.0 | +0.87% |
| 2026-09-24 | $4.63 | $4.56 | $0.07 | 356,532.0 | -0.43% |
| 2026-09-23 | $4.66 | $4.59 | $0.065 | 294,954.0 | -0.86% |
| 2026-09-22 | $4.69 | $4.62 | $0.07 | 228,955.0 | -0.21% |
| 2026-09-21 | $4.69 | $4.62 | $0.07 | 193,392.0 | -0.21% |
| 2026-09-18 | $4.71 | $4.60 | $0.11 | 311,916.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $4.68 | $4.29 | $0.39 | 5,680,007.0 | -6.54% |
| 2026-09 | $4.97 | $4.50 | $0.475 | 11,308,738.0 | -1.50% |
| 2026-08 | $5.14 | $4.15 | $0.99 | 16,170,072.0 | +7.87% |
| 2026-07 | $4.84 | $4.22 | $0.615 | 12,625,853.0 | -8.67% |
| 2026-06 | $4.76 | $4.10 | $0.66 | 17,452,105.0 | +7.74% |
| 2026-05 | $4.65 | $3.90 | $0.75 | 17,537,770.0 | +4.77% |
| 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% |
1.38%
1.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):