Holen Sie sich die Stockscreener-App
7.4998
1.76%
0.1298
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $7.54 | $7.37 | $0.168 | 318,369.0 | +1.15% |
| 2025-07-02 | $7.38 | $7.22 | $0.16 | 395,903.0 | +1.94% |
| 2025-07-01 | $7.29 | $7.13 | $0.165 | 428,642.0 | +0.42% |
| 2025-06-30 | $7.25 | $7.09 | $0.16 | 525,436.0 | +0.42% |
| 2025-06-27 | $7.28 | $7.15 | $0.13 | 423,517.0 | -0.14% |
| 2025-06-26 | $7.33 | $7.18 | $0.1501 | 1,695,992.0 | -1.24% |
| 2025-06-25 | $7.40 | $7.26 | $0.14 | 343,311.0 | -1.22% |
| 2025-06-24 | $7.42 | $7.34 | $0.08 | 229,665.0 | +0.27% |
| 2025-06-23 | $7.39 | $7.24 | $0.153 | 430,132.0 | -0.27% |
| 2025-06-20 | $7.46 | $7.36 | $0.10 | 318,408.0 | -0.67% |
| 2025-06-18 | $7.45 | $7.32 | $0.1297 | 246,506.0 | +0.68% |
| 2025-06-17 | $7.38 | $7.27 | $0.115 | 321,420.0 | +0.68% |
| 2025-06-16 | $7.50 | $7.29 | $0.215 | 981,391.0 | -2.92% |
| 2025-06-13 | $7.57 | $7.48 | $0.09 | 626,436.0 | -0.13% |
| 2025-06-12 | $7.58 | $7.54 | $0.045 | 276,952.0 | -0.66% |
| 2025-06-11 | $7.62 | $7.55 | $0.065 | 475,791.0 | +0.66% |
| 2025-06-10 | $7.60 | $7.51 | $0.09 | 303,609.0 | -0.79% |
| 2025-06-09 | $7.66 | $7.57 | $0.09 | 465,700.0 | +0.53% |
| 2025-06-06 | $7.57 | $7.45 | $0.12 | 285,865.0 | +1.61% |
| 2025-06-05 | $7.48 | $7.41 | $0.071 | 320,304.0 | +0.13% |
| 2025-06-04 | $7.48 | $7.42 | $0.06 | 331,147.0 | -0.40% |
| 2025-06-03 | $7.51 | $7.45 | $0.07 | 280,202.0 | -0.13% |
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Horizon Technology Finance Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HRZN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Horizon Technology Finance Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $7.54 | $7.13 | $0.41 | 1,142,914.0 | +3.54% |
| 2025-06 | $7.66 | $7.09 | $0.57 | 9,189,591.0 | -4.89% |
| 2025-05 | $7.71 | $7.12 | $0.59 | 11,868,402.0 | +1.75% |
| 2025-04 | $9.52 | $7.26 | $2.26 | 11,657,708.0 | -21.02% |
| 2025-03 | $9.99 | $8.63 | $1.36 | 7,432,665.0 | -4.37% |
| 2025-02 | $9.95 | $9.18 | $0.7695 | 5,439,325.0 | +4.90% |
| 2025-01 | $9.45 | $8.98 | $0.47 | 7,815,267.0 | +4.45% |
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.45 | $8.46 | $0.99 | 10,256,092.0 | -4.82% |
| 2024-11 | $9.77 | $9.07 | $0.699 | 9,729,983.0 | -3.21% |
| 2024-10 | $10.69 | $9.30 | $1.39 | 9,689,250.0 | -9.39% |
| 2024-09 | $11.15 | $10.48 | $0.67 | 6,788,068.0 | -3.62% |
| 2024-08 | $11.73 | $10.51 | $1.22 | 6,456,988.0 | -5.07% |
| 2024-07 | $12.63 | $11.55 | $1.08 | 4,828,370.0 | -3.32% |
| 2024-06 | $12.25 | $11.60 | $0.65 | 4,258,110.0 | +3.79% |
| 2024-05 | $11.98 | $11.40 | $0.58 | 5,273,182.0 | +1.31% |
| 2024-04 | $11.74 | $11.11 | $0.6261 | 5,182,942.0 | +0.70% |
| 2024-03 | $12.12 | $11.10 | $1.02 | 7,759,311.0 | -4.77% |
| 2024-02 | $13.42 | $11.75 | $1.67 | 4,717,215.0 | -8.22% |
| 2024-01 | $13.73 | $12.57 | $1.16 | 4,899,226.0 | -1.21% |
Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.50 | $12.27 | $1.23 | 4,151,421.0 | +6.73% |
| 2023-11 | $12.49 | $11.15 | $1.34 | 3,989,444.0 | +11.37% |
| 2023-10 | $12.55 | $10.75 | $1.80 | 5,255,880.0 | -6.73% |
| 2023-09 | $12.23 | $11.36 | $0.87 | 4,086,183.0 | +0.00% |
| 2023-08 | $13.40 | $11.70 | $1.70 | 5,771,607.0 | -9.45% |
| 2023-07 | $13.25 | $12.04 | $1.21 | 5,824,665.0 | +8.61% |
| 2023-06 | $12.28 | $11.52 | $0.76 | 6,694,189.0 | +3.60% |
| 2023-05 | $13.45 | $10.96 | $2.49 | 7,816,698.0 | -1.77% |
| 2023-04 | $12.20 | $10.93 | $1.27 | 3,396,188.0 | +5.23% |
| 2023-03 | $12.50 | $10.14 | $2.36 | 6,515,492.0 | -8.89% |
| 2023-02 | $12.96 | $12.20 | $0.76 | 4,325,634.0 | +0.32% |
| 2023-01 | $12.47 | $11.51 | $0.96 | 4,014,245.0 | +6.38% |
0.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):