Holen Sie sich die Stockscreener-App
18.61
1.22%
-0.23
Handel nachbörslich:
18.74
0.13
+0.70%
Hercules Capital Inc-Aktien (HTGC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-06 | $18.91 | $18.54 | $0.3675 | 1,016,274.0 | -1.22% |
| 2026-01-05 | $19.03 | $18.83 | $0.20 | 1,185,552.0 | -0.11% |
| 2026-01-02 | $18.98 | $18.69 | $0.285 | 1,186,945.0 | +0.21% |
| 2025-12-31 | $18.91 | $18.77 | $0.1431 | 1,191,517.0 | +0.16% |
| 2025-12-30 | $18.86 | $18.70 | $0.17 | 876,788.0 | +0.32% |
| 2025-12-29 | $18.84 | $18.68 | $0.1574 | 838,943.0 | +0.21% |
| 2025-12-26 | $18.72 | $18.50 | $0.22 | 568,223.0 | +1.08% |
| 2025-12-24 | $18.51 | $18.39 | $0.12 | 336,638.0 | +0.43% |
| 2025-12-23 | $18.56 | $18.31 | $0.25 | 863,598.0 | +0.11% |
| 2025-12-22 | $18.65 | $18.34 | $0.31 | 1,320,942.0 | -0.65% |
| 2025-12-19 | $18.57 | $18.43 | $0.135 | 1,426,392.0 | -0.16% |
| 2025-12-18 | $18.84 | $18.44 | $0.40 | 1,252,935.0 | -1.12% |
| 2025-12-17 | $18.86 | $18.70 | $0.16 | 1,099,894.0 | +0.21% |
| 2025-12-16 | $18.82 | $18.61 | $0.2093 | 826,639.0 | +0.21% |
| 2025-12-15 | $18.97 | $18.52 | $0.45 | 1,133,759.0 | -0.85% |
| 2025-12-12 | $19.07 | $18.74 | $0.3255 | 1,166,608.0 | -0.32% |
| 2025-12-11 | $19.10 | $18.86 | $0.24 | 1,248,083.0 | -0.84% |
| 2025-12-10 | $19.07 | $18.89 | $0.1818 | 1,153,956.0 | +0.69% |
| 2025-12-09 | $19.04 | $18.76 | $0.2847 | 1,135,719.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $19.03 | $18.54 | $0.49 | 4,405,045.0 | -1.12% |
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% |
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):