Holen Sie sich die Stockscreener-App
19.38
0.17%
0.0103
Hercules Capital Inc-Aktien (HTGC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $19.44 | $19.34 | $0.0992 | 45,718.0 | +0.15% |
| 2025-09-04 | $19.38 | $19.22 | $0.16 | 541,552.0 | +0.36% |
| 2025-09-03 | $19.40 | $19.18 | $0.215 | 660,147.0 | -0.16% |
| 2025-09-02 | $19.49 | $19.23 | $0.265 | 913,939.0 | -0.97% |
| 2025-08-29 | $19.57 | $19.45 | $0.12 | 661,600.0 | +0.46% |
| 2025-08-28 | $19.45 | $19.34 | $0.11 | 711,131.0 | +0.15% |
| 2025-08-27 | $19.43 | $19.25 | $0.18 | 688,588.0 | +0.47% |
| 2025-08-26 | $19.32 | $19.03 | $0.2928 | 565,214.0 | +1.15% |
| 2025-08-25 | $19.28 | $19.08 | $0.20 | 608,158.0 | -0.73% |
| 2025-08-22 | $19.38 | $19.16 | $0.2196 | 973,645.0 | +0.42% |
| 2025-08-21 | $19.18 | $19.03 | $0.145 | 717,709.0 | +0.10% |
| 2025-08-20 | $19.23 | $18.98 | $0.25 | 915,307.0 | -0.16% |
| 2025-08-19 | $19.26 | $19.10 | $0.16 | 1,406,122.0 | +0.26% |
| 2025-08-18 | $19.14 | $19.03 | $0.115 | 1,116,055.0 | +0.26% |
| 2025-08-15 | $19.33 | $19.04 | $0.29 | 1,007,285.0 | -1.50% |
| 2025-08-14 | $19.49 | $19.31 | $0.18 | 1,014,376.0 | -0.46% |
| 2025-08-13 | $19.44 | $19.20 | $0.24 | 1,080,537.0 | +1.04% |
| 2025-08-12 | $19.25 | $18.83 | $0.415 | 1,280,478.0 | -0.98% |
| 2025-08-11 | $19.67 | $19.36 | $0.315 | 1,849,944.0 | -0.31% |
| 2025-08-08 | $19.52 | $19.34 | $0.185 | 1,286,860.0 | +0.88% |
| 2025-08-07 | $19.57 | $19.30 | $0.2749 | 1,260,151.0 | -1.02% |
| 2025-08-06 | $19.59 | $19.46 | $0.125 | 897,876.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $19.49 | $19.18 | $0.305 | 2,161,356.0 | -0.61% |
| 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% |
0.76%
1.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):