loading

Hercules Capital Inc-Aktien (HTGC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-02 $18.03 $17.41 $0.62 1,788,303.0 -0.90%
2025-05-01 $18.13 $17.80 $0.33 1,265,515.0 -0.50%
2025-04-30 $18.02 $17.69 $0.33 1,182,103.0 -1.38%
2025-04-29 $18.20 $17.79 $0.41 1,115,584.0 +0.33%
2025-04-28 $18.10 $17.92 $0.18 654,772.0 +1.01%
2025-04-25 $18.01 $17.83 $0.1799 921,986.0 -0.11%
2025-04-24 $17.95 $17.55 $0.405 721,128.0 +1.76%
2025-04-23 $17.93 $17.52 $0.415 971,858.0 +1.21%
2025-04-22 $17.44 $17.24 $0.2033 868,721.0 +1.52%
2025-04-21 $17.43 $16.96 $0.4664 929,790.0 -2.22%
2025-04-17 $17.64 $17.21 $0.425 787,212.0 +1.80%
2025-04-16 $17.55 $17.18 $0.36 1,228,845.0 -1.77%
2025-04-15 $17.54 $17.19 $0.35 1,022,285.0 +2.63%
2025-04-14 $17.23 $16.80 $0.432 874,457.0 +1.54%
2025-04-11 $16.95 $16.38 $0.57 1,146,170.0 +0.00%
2025-04-10 $17.31 $16.50 $0.81 1,518,197.0 -3.77%
2025-04-09 $17.66 $15.65 $2.01 2,415,248.0 +7.70%
2025-04-08 $17.34 $16.03 $1.31 1,729,879.0 -2.17%
2025-04-07 $17.50 $15.80 $1.70 3,156,868.0 -3.43%
2025-04-04 $17.98 $16.92 $1.06 3,326,454.0 -6.73%

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
2025-05 $18.13 $17.41 $0.72 4,842,121.0 -1.40%
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%
asset_management STT
$90.53
price up icon 2.03%
asset_management RJF
$141.76
price up icon 2.94%
$157.07
price up icon 3.15%
asset_management AMP
$484.48
price up icon 2.96%
asset_management APO
$135.37
price down icon 1.83%
asset_management BN
$55.48
price up icon 2.59%
Kapitalisierung:     |  Volumen (24h):