Holen Sie sich die Stockscreener-App
17.81
0.61%
-0.11
Handel nachbörslich:
17.84
0.03
+0.17%
Hercules Capital Inc-Aktien (HTGC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $17.89 | $17.68 | $0.2049 | 1,089,726.0 | -0.61% |
| 2025-10-31 | $18.05 | $17.40 | $0.65 | 1,674,823.0 | +1.88% |
| 2025-10-30 | $17.75 | $17.52 | $0.2283 | 1,260,765.0 | -0.90% |
| 2025-10-29 | $18.05 | $17.69 | $0.36 | 1,177,215.0 | -1.66% |
| 2025-10-28 | $18.12 | $17.99 | $0.13 | 1,081,508.0 | +0.45% |
| 2025-10-27 | $17.97 | $17.66 | $0.31 | 1,187,689.0 | +1.99% |
| 2025-10-24 | $17.82 | $17.58 | $0.235 | 804,238.0 | -0.11% |
| 2025-10-23 | $17.75 | $17.61 | $0.135 | 849,105.0 | +0.51% |
| 2025-10-22 | $17.78 | $17.48 | $0.2999 | 1,053,004.0 | -1.02% |
| 2025-10-21 | $17.80 | $17.49 | $0.31 | 1,176,288.0 | +1.37% |
| 2025-10-20 | $17.50 | $17.31 | $0.1899 | 891,447.0 | +1.27% |
| 2025-10-17 | $17.33 | $17.13 | $0.20 | 1,195,060.0 | +0.64% |
| 2025-10-16 | $17.47 | $17.11 | $0.3555 | 994,219.0 | -1.32% |
| 2025-10-15 | $17.60 | $17.30 | $0.295 | 1,151,302.0 | -0.17% |
| 2025-10-14 | $17.45 | $16.95 | $0.50 | 1,374,687.0 | +1.69% |
| 2025-10-13 | $17.14 | $16.75 | $0.39 | 1,585,283.0 | +2.57% |
| 2025-10-10 | $17.19 | $16.62 | $0.565 | 3,174,995.0 | -2.11% |
| 2025-10-09 | $17.63 | $17.04 | $0.59 | 2,736,403.0 | -3.67% |
| 2025-10-08 | $18.06 | $17.66 | $0.399 | 1,775,941.0 | -1.17% |
| 2025-10-07 | $18.32 | $17.80 | $0.52 | 1,850,784.0 | -2.08% |
| 2025-10-06 | $18.56 | $18.25 | $0.309 | 1,155,985.0 | -0.54% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $17.89 | $17.68 | $0.2049 | 2,179,452.0 | -0.61% |
| 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% |
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% |
0.13%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):