Holen Sie sich die Stockscreener-App
19.13
0.00%
0.00
Handel nachbörslich:
19.14
0.01
+0.05%
Hercules Capital Inc-Aktien (HTGC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $19.34 | $19.02 | $0.32 | 838,073.0 | +0.00% |
| 2024-11-04 | $19.33 | $18.94 | $0.39 | 1,570,124.0 | -0.52% |
| 2024-11-01 | $20.00 | $19.23 | $0.775 | 2,034,659.0 | -2.68% |
| 2024-10-31 | $19.97 | $19.50 | $0.47 | 1,005,412.0 | -0.70% |
| 2024-10-30 | $20.12 | $19.89 | $0.23 | 888,339.0 | -0.45% |
| 2024-10-29 | $20.05 | $19.92 | $0.125 | 606,980.0 | -0.74% |
| 2024-10-28 | $20.16 | $19.91 | $0.25 | 1,000,784.0 | +1.21% |
| 2024-10-25 | $20.18 | $19.80 | $0.38 | 476,094.0 | -0.40% |
| 2024-10-24 | $20.05 | $19.85 | $0.196 | 677,843.0 | +0.60% |
| 2024-10-23 | $20.06 | $19.62 | $0.44 | 786,989.0 | -0.90% |
| 2024-10-22 | $20.23 | $20.03 | $0.205 | 458,436.0 | -0.89% |
| 2024-10-21 | $20.25 | $20.11 | $0.1399 | 632,249.0 | +0.20% |
| 2024-10-18 | $20.21 | $20.11 | $0.10 | 363,777.0 | +0.20% |
| 2024-10-17 | $20.42 | $20.10 | $0.3204 | 663,398.0 | -0.20% |
| 2024-10-16 | $20.22 | $19.94 | $0.28 | 500,664.0 | +1.51% |
| 2024-10-15 | $20.00 | $19.84 | $0.155 | 458,395.0 | +0.40% |
| 2024-10-14 | $19.83 | $19.60 | $0.23 | 408,335.0 | +0.87% |
| 2024-10-11 | $19.87 | $19.50 | $0.365 | 921,125.0 | -0.56% |
| 2024-10-10 | $20.10 | $19.48 | $0.62 | 1,333,721.0 | -1.84% |
| 2024-10-09 | $20.34 | $20.09 | $0.25 | 488,636.0 | -0.30% |
| 2024-10-08 | $20.23 | $19.95 | $0.28 | 432,591.0 | +0.80% |
Hercules Capital Inc-Aktien (HTGC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hercules Capital Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HTGC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hercules Capital Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hercules Capital Inc-Aktien (HTGC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $20.00 | $18.94 | $1.06 | 5,280,929.0 | -3.19% |
| 2024-10 | $20.42 | $19.41 | $1.01 | 14,859,041.0 | +0.61% |
| 2024-09 | $19.86 | $18.34 | $1.52 | 12,027,344.0 | +2.45% |
| 2024-08 | $21.77 | $16.95 | $4.82 | 34,142,175.0 | -11.09% |
| 2024-07 | $21.78 | $20.41 | $1.37 | 19,104,494.0 | +5.43% |
| 2024-06 | $20.57 | $19.35 | $1.21 | 13,807,957.0 | +3.60% |
| 2024-05 | $20.01 | $19.03 | $0.98 | 23,388,289.0 | +3.24% |
| 2024-04 | $19.26 | $17.84 | $1.42 | 15,813,212.0 | +3.63% |
| 2024-03 | $18.68 | $17.90 | $0.78 | 21,922,805.0 | +2.16% |
| 2024-02 | $18.88 | $16.72 | $2.16 | 19,616,272.0 | +4.33% |
| 2024-01 | $17.92 | $16.51 | $1.41 | 16,416,370.0 | +3.84% |
Hercules Capital Inc-Aktien (HTGC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $17.09 | $15.14 | $1.95 | 20,543,503.0 | +7.90% |
| 2023-11 | $16.34 | $15.25 | $1.09 | 27,497,024.0 | +0.32% |
| 2023-10 | $16.57 | $15.02 | $1.55 | 18,773,868.0 | -6.21% |
| 2023-09 | $16.76 | $15.72 | $1.04 | 13,744,093.0 | -0.18% |
| 2023-08 | $18.05 | $16.11 | $1.94 | 30,633,745.0 | -1.91% |
| 2023-07 | $16.92 | $14.62 | $2.30 | 16,635,026.0 | +13.31% |
| 2023-06 | $15.23 | $14.05 | $1.18 | 16,904,134.0 | +2.35% |
| 2023-05 | $14.79 | $12.40 | $2.39 | 31,817,398.0 | +9.21% |
| 2023-04 | $13.34 | $12.06 | $1.28 | 36,406,827.0 | +2.72% |
| 2023-03 | $15.61 | $10.94 | $4.67 | 54,167,010.0 | -18.16% |
| 2023-02 | $16.28 | $14.10 | $2.18 | 22,480,341.0 | +10.84% |
| 2023-01 | $14.59 | $13.21 | $1.38 | 17,266,182.0 | +7.49% |
Hercules Capital Inc-Aktien (HTGC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $14.23 | $12.88 | $1.35 | 13,594,816.0 | -6.64% |
| 2022-11 | $15.22 | $13.78 | $1.44 | 21,193,939.0 | -2.55% |
| 2022-10 | $14.60 | $11.16 | $3.44 | 23,077,828.0 | +25.47% |
| 2022-09 | $14.18 | $11.41 | $2.77 | 23,378,398.0 | -17.70% |
| 2022-08 | $16.23 | $14.03 | $2.21 | 21,306,270.0 | -11.57% |
| 2022-07 | $16.04 | $13.39 | $2.65 | 18,768,953.0 | +17.94% |
| 2022-06 | $14.26 | $12.62 | $1.64 | 30,602,048.0 | -4.19% |
| 2022-05 | $17.36 | $13.41 | $3.95 | 41,031,262.0 | -16.19% |
| 2022-04 | $19.09 | $16.77 | $2.32 | 24,236,071.0 | -7.03% |
| 2022-03 | $18.32 | $16.50 | $1.82 | 26,071,480.0 | +0.56% |
| 2022-02 | $18.39 | $16.91 | $1.48 | 21,808,150.0 | +0.50% |
| 2022-01 | $17.98 | $16.11 | $1.88 | 37,850,880.0 | +7.78% |
1.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):