Holen Sie sich die Stockscreener-App
16.37
1.74%
-0.29
Hercules Capital Inc-Aktien (HTGC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $16.68 | $16.29 | $0.395 | 877,673.0 | -1.74% |
| 2026-10-15 | $16.74 | $16.39 | $0.35 | 1,170,565.0 | +1.96% |
| 2026-10-14 | $16.41 | $16.21 | $0.20 | 1,137,486.0 | -0.37% |
| 2026-10-13 | $16.67 | $16.36 | $0.31 | 1,039,587.0 | -0.85% |
| 2026-10-12 | $16.59 | $16.39 | $0.20 | 758,570.0 | +0.18% |
| 2026-10-09 | $16.65 | $16.50 | $0.155 | 818,237.0 | -0.24% |
| 2026-10-08 | $16.57 | $16.27 | $0.29 | 1,225,567.0 | +1.16% |
| 2026-10-07 | $16.50 | $16.27 | $0.2259 | 1,158,203.0 | -1.27% |
| 2026-10-06 | $16.75 | $16.56 | $0.1869 | 972,815.0 | -0.72% |
| 2026-10-05 | $17.01 | $16.65 | $0.36 | 1,177,180.0 | -0.30% |
| 2026-10-02 | $17.08 | $16.70 | $0.385 | 1,229,963.0 | -1.18% |
| 2026-10-01 | $16.97 | $16.61 | $0.3599 | 1,750,825.0 | +0.77% |
| 2026-09-30 | $17.05 | $16.77 | $0.275 | 1,504,006.0 | -0.94% |
| 2026-09-29 | $17.17 | $16.91 | $0.26 | 1,200,718.0 | +0.35% |
| 2026-09-28 | $17.08 | $16.75 | $0.3275 | 851,474.0 | -0.35% |
| 2026-09-25 | $16.97 | $16.72 | $0.2479 | 1,077,267.0 | +1.01% |
| 2026-09-24 | $17.20 | $16.73 | $0.465 | 1,157,642.0 | -1.00% |
| 2026-09-23 | $17.30 | $16.97 | $0.3277 | 1,122,060.0 | -1.45% |
| 2026-09-22 | $17.50 | $17.21 | $0.285 | 912,361.0 | -0.86% |
| 2026-09-21 | $17.55 | $17.36 | $0.185 | 1,078,889.0 | +0.23% |
| 2026-09-18 | $17.80 | $17.26 | $0.5385 | 2,088,470.0 | -2.42% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $17.08 | $16.21 | $0.87 | 13,316,671.0 | -2.62% |
| 2026-09 | $17.93 | $16.72 | $1.21 | 26,305,112.0 | -4.71% |
| 2026-08 | $17.84 | $16.51 | $1.33 | 36,910,955.0 | +7.50% |
| 2026-07 | $16.59 | $15.59 | $1.00 | 31,979,562.0 | +4.06% |
| 2026-06 | $15.98 | $15.07 | $0.91 | 28,189,783.0 | +2.07% |
| 2026-05 | $17.05 | $15.20 | $1.85 | 39,369,664.0 | -3.74% |
| 2026-04 | $16.11 | $14.28 | $1.83 | 36,941,543.0 | +8.67% |
| 2026-03 | $15.37 | $13.70 | $1.67 | 61,688,357.0 | +3.94% |
| 2026-02 | $18.40 | $14.10 | $4.30 | 81,055,566.0 | -23.31% |
| 2026-01 | $19.03 | $18.20 | $0.825 | 20,614,016.0 | -1.54% |
Hercules Capital Inc-Aktien (HTGC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.13 | $17.86 | $1.27 | 23,440,289.0 | +4.39% |
| 2025-11 | $18.11 | $16.97 | $1.14 | 24,561,445.0 | +0.45% |
| 2025-10 | $18.91 | $16.62 | $2.29 | 30,988,681.0 | -5.24% |
| 2025-09 | $19.62 | $18.77 | $0.855 | 18,743,197.0 | -3.12% |
| 2025-08 | $19.67 | $18.75 | $0.92 | 22,227,761.0 | +4.05% |
| 2025-07 | $19.65 | $18.23 | $1.42 | 21,727,928.0 | +2.63% |
| 2025-06 | $18.31 | $17.45 | $0.86 | 18,266,913.0 | +3.69% |
| 2025-05 | $18.13 | $17.11 | $1.02 | 32,290,072.0 | -1.51% |
| 2025-04 | $19.37 | $15.65 | $3.72 | 28,884,918.0 | -6.82% |
| 2025-03 | $21.14 | $17.93 | $3.21 | 32,502,525.0 | -8.13% |
| 2025-02 | $22.04 | $20.31 | $1.73 | 19,101,095.0 | -1.13% |
| 2025-01 | $21.25 | $19.48 | $1.77 | 18,338,024.0 | +5.28% |
Hercules Capital Inc-Aktien (HTGC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.16 | $18.68 | $1.48 | 18,426,354.0 | +5.76% |
| 2024-11 | $20.06 | $18.51 | $1.55 | 26,448,792.0 | -4.20% |
| 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% |
1.22%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):