Holen Sie sich die Stockscreener-App
8.07
3.35%
-0.28
Handel nachbörslich:
8.08
0.010
+0.12%
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-10 | $8.43 | $7.99 | $0.435 | 414,201.0 | -3.35% |
| 2025-04-09 | $8.38 | $7.55 | $0.8301 | 781,084.0 | +5.43% |
| 2025-04-08 | $8.54 | $7.83 | $0.7083 | 684,644.0 | -1.86% |
| 2025-04-07 | $8.51 | $7.81 | $0.6997 | 926,171.0 | -5.06% |
| 2025-04-04 | $8.96 | $8.46 | $0.50 | 700,838.0 | -5.66% |
| 2025-04-03 | $9.31 | $8.92 | $0.39 | 627,466.0 | -4.35% |
| 2025-04-02 | $9.52 | $9.38 | $0.135 | 200,971.0 | -0.53% |
| 2025-04-01 | $9.52 | $9.41 | $0.11 | 163,416.0 | +0.53% |
| 2025-03-31 | $9.45 | $9.27 | $0.1799 | 199,198.0 | +0.00% |
| 2025-03-28 | $9.49 | $9.36 | $0.135 | 157,342.0 | -0.63% |
| 2025-03-27 | $9.49 | $9.26 | $0.228 | 199,996.0 | +1.94% |
| 2025-03-26 | $9.32 | $9.23 | $0.09 | 158,875.0 | +0.22% |
| 2025-03-25 | $9.28 | $9.15 | $0.13 | 167,236.0 | +1.53% |
| 2025-03-24 | $9.31 | $9.11 | $0.1978 | 295,385.0 | -0.98% |
| 2025-03-21 | $9.31 | $9.21 | $0.095 | 181,154.0 | -0.86% |
| 2025-03-20 | $9.36 | $9.28 | $0.085 | 185,564.0 | +0.00% |
| 2025-03-19 | $9.34 | $9.18 | $0.1599 | 263,111.0 | +0.32% |
| 2025-03-18 | $9.28 | $9.18 | $0.105 | 198,584.0 | +0.32% |
| 2025-03-17 | $9.29 | $9.13 | $0.165 | 371,406.0 | +0.54% |
| 2025-03-14 | $9.25 | $9.07 | $0.18 | 495,304.0 | +1.32% |
| 2025-03-13 | $9.38 | $9.07 | $0.305 | 337,574.0 | -1.09% |
| 2025-03-12 | $9.30 | $9.11 | $0.195 | 350,640.0 | -1.08% |
| 2025-03-11 | $9.47 | $9.20 | $0.27 | 387,626.0 | -1.17% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $9.52 | $7.55 | $1.97 | 4,912,992.0 | -14.33% |
| 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% |
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.50 | $12.27 | $1.23 | 4,151,421.0 | +6.73% |
| 2023-11 | $12.49 | $11.15 | $1.34 | 3,989,444.0 | +11.37% |
| 2023-10 | $12.55 | $10.75 | $1.80 | 5,255,880.0 | -6.73% |
| 2023-09 | $12.23 | $11.36 | $0.87 | 4,086,183.0 | +0.00% |
| 2023-08 | $13.40 | $11.70 | $1.70 | 5,771,607.0 | -9.45% |
| 2023-07 | $13.25 | $12.04 | $1.21 | 5,824,665.0 | +8.61% |
| 2023-06 | $12.28 | $11.52 | $0.76 | 6,694,189.0 | +3.60% |
| 2023-05 | $13.45 | $10.96 | $2.49 | 7,816,698.0 | -1.77% |
| 2023-04 | $12.20 | $10.93 | $1.27 | 3,396,188.0 | +5.23% |
| 2023-03 | $12.50 | $10.14 | $2.36 | 6,515,492.0 | -8.89% |
| 2023-02 | $12.96 | $12.20 | $0.76 | 4,325,634.0 | +0.32% |
| 2023-01 | $12.47 | $11.51 | $0.96 | 4,014,245.0 | +6.38% |
4.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):