Hercules Capital Inc (HTGC)

Überblick Nachrichten Preisverlauf Optionskette Financials Forum Prognose Dividendenhistorie

Hercules Capital Inc-Aktien (HTGC) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-09-04	$17.80	$17.60	$0.20	742,923.0	-0.51%
2026-09-03	$17.93	$17.48	$0.4497	1,218,126.0	+0.06%
2026-09-02	$17.79	$17.64	$0.145	1,222,371.0	+0.23%
2026-09-01	$17.93	$17.63	$0.30	1,517,040.0	+0.17%
2026-08-31	$17.84	$17.43	$0.41	1,193,905.0	+0.92%
2026-08-28	$17.68	$17.45	$0.225	1,389,894.0	-0.23%
2026-08-27	$17.74	$17.50	$0.235	3,543,307.0	-0.68%
2026-08-26	$17.71	$17.51	$0.205	1,379,095.0	+0.28%
2026-08-25	$17.64	$17.42	$0.22	1,501,322.0	+0.51%
2026-08-24	$17.54	$17.12	$0.415	1,835,641.0	+2.16%
2026-08-21	$17.17	$16.98	$0.19	1,912,863.0	+0.59%
2026-08-20	$17.11	$16.86	$0.245	1,678,658.0	+0.77%
2026-08-19	$16.93	$16.70	$0.23	1,355,882.0	+1.50%
2026-08-18	$16.66	$16.51	$0.15	1,634,472.0	+0.67%
2026-08-17	$16.78	$16.52	$0.265	1,891,175.0	-0.96%
2026-08-14	$16.95	$16.66	$0.29	1,387,600.0	-1.36%
2026-08-13	$16.98	$16.69	$0.29	1,924,762.0	+1.99%
2026-08-12	$16.71	$16.53	$0.18	1,619,084.0	-0.42%
2026-08-11	$16.84	$16.55	$0.29	1,832,555.0	-2.91%

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
2026-09	$17.93	$17.48	$0.4497	5,443,383.0	-0.06%
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%