8.40
price up icon1.57%   0.13
after-market Handel nachbörslich: 8.37 -0.03 -0.36%
loading

Horizon Technology Finance Corp-Aktien (HRZN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $8.40 $8.34 $0.06 156,801.0 +1.57%
2025-07-22 $8.31 $8.09 $0.2202 369,274.0 +1.85%
2025-07-21 $8.15 $7.95 $0.205 642,040.0 +0.74%
2025-07-18 $8.28 $8.05 $0.23 327,821.0 -1.47%
2025-07-17 $8.24 $8.03 $0.21 422,701.0 +1.87%
2025-07-16 $8.03 $7.80 $0.23 623,032.0 -0.12%
2025-07-15 $8.37 $8.04 $0.325 1,178,828.0 -2.78%
2025-07-14 $8.31 $8.15 $0.165 490,819.0 -0.12%
2025-07-11 $8.32 $8.07 $0.25 566,407.0 +1.97%
2025-07-10 $8.14 $7.98 $0.1579 373,937.0 +1.25%
2025-07-09 $8.03 $7.80 $0.23 487,261.0 +2.95%
2025-07-08 $7.83 $7.53 $0.30 454,065.0 +3.18%
2025-07-07 $7.57 $7.38 $0.1862 468,032.0 +1.34%
2025-07-03 $7.54 $7.37 $0.168 323,094.0 +1.09%
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%

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 $8.40 $7.13 $1.27 7,865,458.0 +16.67%
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%
asset_management STT
$110.65
price up icon 0.86%
asset_management RJF
$160.87
price up icon 0.16%
$180.57
price up icon 1.30%
asset_management AMP
$536.96
price up icon 0.07%
asset_management APO
$151.85
price up icon 1.47%
asset_management BAM
$62.43
price up icon 2.78%
Kapitalisierung:     |  Volumen (24h):