18,505€
-0,71%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 18,64 | 18,71 | 18,51 | 18,51 | -0,71% | - |
| 22.10.2024 | 18,81 | 18,81 | 18,56 | 18,64 | -0,27% | 273,00 |
| 21.10.2024 | 18,53 | 18,77 | 18,53 | 18,69 | 0,37% | 1.248,00 |
| 18.10.2024 | 18,73 | 18,73 | 18,43 | 18,62 | -0,59% | 120,00 |
| 17.10.2024 | 18,58 | 18,86 | 18,30 | 18,73 | 0,75% | - |
| 16.10.2024 | 18,31 | 18,61 | 18,13 | 18,59 | 1,53% | 360,00 |
| 15.10.2024 | 18,18 | 18,38 | 18,00 | 18,31 | 1,50% | 150,00 |
| 14.10.2024 | 18,02 | 18,21 | 17,85 | 18,04 | 0,43% | - |
| 11.10.2024 | 18,05 | 18,23 | 17,83 | 17,96 | -0,72% | 776,00 |
| 10.10.2024 | 18,38 | 18,58 | 17,83 | 18,09 | -1,35% | 1.254,00 |
| 09.10.2024 | 18,37 | 18,57 | 18,29 | 18,34 | -0,10% | 5,00 |
| 08.10.2024 | 18,28 | 18,75 | 18,17 | 18,36 | 0,42% | 1.935,00 |
| 07.10.2024 | 18,26 | 18,36 | 18,16 | 18,28 | 0,16% | 4.008,00 |
| 04.10.2024 | 17,90 | 18,33 | 17,86 | 18,25 | 2,08% | 300,00 |
| 03.10.2024 | 17,70 | 17,97 | 17,66 | 17,88 | 1,18% | 538,00 |
| 02.10.2024 | 17,66 | 17,86 | 17,57 | 17,67 | 0,06% | - |
| 01.10.2024 | 17,64 | 17,84 | 17,60 | 17,66 | -0,32% | 41,00 |
| 30.09.2024 | 17,68 | 17,74 | 17,60 | 17,72 | 0,01% | 100,00 |
| 27.09.2024 | 17,51 | 17,74 | 17,51 | 17,71 | 1,08% | 85,00 |
| 26.09.2024 | 17,55 | 17,68 | 17,48 | 17,53 | -0,20% | - |
| 25.09.2024 | 17,70 | 17,75 | 17,51 | 17,56 | -1,01% | - |
| 24.09.2024 | 17,69 | 17,77 | 17,58 | 17,74 | 0,33% | - |
| 23.09.2024 | 17,52 | 17,79 | 17,48 | 17,68 | 0,68% | 375,00 |
| 20.09.2024 | 17,53 | 17,63 | 17,24 | 17,56 | 0,06% | 1.160,00 |
| 19.09.2024 | 17,53 | 17,80 | 17,51 | 17,55 | 0,17% | 339,00 |
| 18.09.2024 | 17,62 | 17,66 | 17,38 | 17,52 | -0,29% | 283,00 |
| 17.09.2024 | 17,57 | 17,75 | 17,53 | 17,57 | -0,02% | 80,00 |
| 16.09.2024 | 17,48 | 17,60 | 17,38 | 17,57 | 0,37% | 500,00 |
| 13.09.2024 | 17,23 | 17,53 | 17,14 | 17,51 | 1,68% | 1.010,00 |
| 12.09.2024 | 17,00 | 17,25 | 16,90 | 17,22 | 1,35% | - |
| 11.09.2024 | 16,87 | 17,02 | 16,66 | 16,99 | 0,68% | - |
| 10.09.2024 | 16,86 | 17,05 | 16,69 | 16,88 | 0,15% | 516,00 |
| 09.09.2024 | 16,72 | 17,08 | 16,72 | 16,85 | 0,66% | 527,00 |
| 06.09.2024 | 17,06 | 17,16 | 16,64 | 16,74 | -1,88% | 100,00 |
| 05.09.2024 | 17,05 | 17,20 | 17,00 | 17,06 | -0,06% | 29,00 |
| 04.09.2024 | 17,24 | 17,34 | 17,00 | 17,07 | -1,04% | - |
| 03.09.2024 | 17,35 | 17,58 | 17,13 | 17,25 | -0,58% | 213,00 |
| 02.09.2024 | 17,33 | 17,72 | 17,29 | 17,35 | 0,23% | 30,00 |
| 30.08.2024 | 17,05 | 17,34 | 17,05 | 17,31 | 1,41% | 37,00 |
| 29.08.2024 | 16,92 | 17,21 | 16,82 | 17,07 | 0,88% | - |
| 28.08.2024 | 16,74 | 17,02 | 16,74 | 16,92 | 1,08% | 500,00 |
| 27.08.2024 | 16,57 | 16,82 | 16,46 | 16,74 | 1,04% | 300,00 |
| 26.08.2024 | 16,55 | 16,74 | 16,45 | 16,57 | 0,09% | 1.511,00 |
| 23.08.2024 | 16,45 | 16,63 | 16,43 | 16,55 | 0,50% | 345,00 |
| 22.08.2024 | 16,40 | 16,66 | 16,40 | 16,47 | 0,43% | 522,00 |
| 21.08.2024 | 16,42 | 16,63 | 16,29 | 16,40 | -0,18% | - |
| 20.08.2024 | 16,76 | 16,89 | 16,40 | 16,43 | -1,98% | 605,00 |
| 19.08.2024 | 16,68 | 17,10 | 16,68 | 16,76 | 0,37% | - |
| 16.08.2024 | 17,04 | 17,04 | 16,69 | 16,70 | -1,97% | 75,00 |
| 15.08.2024 | 16,56 | 17,08 | 16,56 | 17,04 | 2,88% | 83,00 |
| 14.08.2024 | 16,33 | 16,61 | 16,31 | 16,56 | 1,38% | 150,00 |
| 13.08.2024 | 17,17 | 17,17 | 16,27 | 16,33 | -4,90% | 625,00 |
| 12.08.2024 | 17,09 | 17,35 | 16,98 | 17,18 | 0,56% | 530,00 |
| 09.08.2024 | 16,89 | 17,29 | 16,89 | 17,08 | 1,12% | 500,00 |
| 08.08.2024 | 16,63 | 16,97 | 16,57 | 16,89 | 1,59% | 100,00 |
| 07.08.2024 | 16,87 | 17,51 | 16,57 | 16,63 | -1,39% | 2.532,00 |
| 06.08.2024 | 16,17 | 16,99 | 16,17 | 16,86 | 4,33% | 1.507,00 |
| 05.08.2024 | 17,20 | 17,20 | 15,35 | 16,16 | -5,87% | 3.084,00 |
| 02.08.2024 | 19,75 | 19,75 | 16,98 | 17,17 | -13,12% | 1.769,00 |
| 01.08.2024 | 19,96 | 20,22 | 19,74 | 19,76 | -0,85% | 744,00 |
| 31.07.2024 | 19,95 | 20,16 | 19,87 | 19,93 | -0,10% | 730,00 |
| 30.07.2024 | 19,66 | 20,08 | 19,55 | 19,95 | 1,13% | - |
| 29.07.2024 | 19,73 | 19,89 | 19,65 | 19,73 | -0,01% | - |
| 26.07.2024 | 19,46 | 19,75 | 19,46 | 19,73 | 1,17% | - |
| 25.07.2024 | 19,37 | 19,61 | 19,28 | 19,50 | 0,67% | 230,00 |
| 24.07.2024 | 19,66 | 19,89 | 19,29 | 19,37 | -1,49% | 180,00 |
| 23.07.2024 | 19,73 | 19,88 | 19,61 | 19,66 | -0,36% | 280,00 |
| 22.07.2024 | 19,46 | 19,78 | 19,46 | 19,73 | 1,35% | - |
| 19.07.2024 | 19,48 | 19,59 | 19,38 | 19,47 | -0,05% | 218,00 |
| 18.07.2024 | 19,75 | 19,75 | 19,34 | 19,48 | -0,20% | 2.668,00 |
| 17.07.2024 | 19,66 | 19,75 | 19,50 | 19,52 | -0,71% | 51,00 |
| 16.07.2024 | 19,62 | 19,82 | 19,54 | 19,66 | 0,20% | 5,00 |
| 15.07.2024 | 19,45 | 19,69 | 19,41 | 19,62 | 0,82% | 131,00 |
| 12.07.2024 | 19,45 | 19,58 | 19,23 | 19,46 | 0,35% | 15,00 |
| 11.07.2024 | 19,37 | 19,46 | 18,96 | 19,39 | -0,25% | - |
| 10.07.2024 | 18,96 | 19,45 | 18,80 | 19,44 | 2,52% | 235,00 |
| 09.07.2024 | 19,35 | 19,73 | 18,88 | 18,96 | -1,98% | 150,00 |
| 08.07.2024 | 19,57 | 19,72 | 19,29 | 19,35 | -1,48% | 8,00 |
| 05.07.2024 | 19,77 | 19,84 | 19,53 | 19,64 | -0,67% | 100,00 |
| 04.07.2024 | 19,63 | 19,99 | 19,59 | 19,77 | 0,64% | 250,00 |
| 03.07.2024 | 19,44 | 19,70 | 19,38 | 19,64 | 1,14% | 454,00 |
| 02.07.2024 | 19,18 | 19,49 | 19,06 | 19,42 | 1,48% | 150,00 |
| 01.07.2024 | 19,08 | 19,23 | 18,99 | 19,14 | 0,21% | 40,00 |
| 28.06.2024 | 18,96 | 19,27 | 18,96 | 19,10 | 0,84% | 50,00 |
| 27.06.2024 | 18,96 | 19,04 | 18,80 | 18,94 | 0,29% | - |
| 26.06.2024 | 18,72 | 18,92 | 18,72 | 18,89 | 0,72% | 160,00 |
| 25.06.2024 | 18,88 | 19,10 | 18,69 | 18,75 | -0,31% | 1.479,00 |
| 24.06.2024 | 18,59 | 19,40 | 18,48 | 18,81 | 1,42% | 200,00 |
| 21.06.2024 | 18,58 | 18,82 | 18,44 | 18,55 | 0,25% | - |
| 20.06.2024 | 18,25 | 18,55 | 18,25 | 18,50 | 1,37% | 213,00 |
| 19.06.2024 | 18,27 | 18,27 | 18,19 | 18,25 | 0,02% | - |
| 18.06.2024 | 18,23 | 18,33 | 18,16 | 18,25 | 0,47% | 200,00 |
| 17.06.2024 | 18,34 | 18,34 | 18,07 | 18,16 | -1,10% | - |
| 14.06.2024 | 18,37 | 18,42 | 18,21 | 18,36 | 0,25% | - |
| 13.06.2024 | 18,41 | 18,57 | 18,18 | 18,32 | -0,08% | 199,00 |
| 12.06.2024 | 18,39 | 18,45 | 18,25 | 18,33 | -0,18% | 4,00 |
| 11.06.2024 | 18,49 | 18,53 | 18,36 | 18,37 | -0,60% | 5,00 |
| 10.06.2024 | 18,33 | 18,55 | 18,33 | 18,48 | 0,74% | - |
| 07.06.2024 | 18,17 | 18,40 | 18,13 | 18,34 | 1,11% | 60,00 |
| 06.06.2024 | 18,16 | 18,29 | 18,09 | 18,14 | -0,29% | - |