19,540€
0,49%
Echtzeit-Aktienkurs Hercules Capital
Bid:
Ask:
Aktienkurse zur Hercules Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 19,47 | 19,65 | 19,31 | 19,56 | 0,60% | 55,00 |
| 13.01.2025 | 19,39 | 19,47 | 19,10 | 19,44 | 1,03% | 1.000,00 |
| 10.01.2025 | 19,37 | 19,42 | 19,10 | 19,25 | -0,64% | - |
| 09.01.2025 | 19,33 | 19,43 | 19,33 | 19,37 | 0,33% | 560,00 |
| 08.01.2025 | 19,47 | 19,52 | 19,24 | 19,31 | -0,12% | 106,00 |
| 07.01.2025 | 19,41 | 19,57 | 19,20 | 19,33 | -0,62% | 326,00 |
| 06.01.2025 | 19,70 | 19,95 | 19,25 | 19,45 | -0,10% | 515,00 |
| 03.01.2025 | 19,90 | 20,04 | 19,45 | 19,47 | -1,93% | 1.160,00 |
| 02.01.2025 | 19,21 | 19,96 | 19,21 | 19,85 | 2,93% | 50,00 |
| 30.12.2024 | 19,27 | 19,34 | 19,19 | 19,29 | 0,91% | - |
| 27.12.2024 | 18,59 | 19,32 | 18,59 | 19,11 | 2,79% | 402,00 |
| 23.12.2024 | 18,43 | 18,63 | 18,37 | 18,60 | 0,68% | 130,00 |
| 20.12.2024 | 18,36 | 18,67 | 17,97 | 18,47 | 0,44% | - |
| 19.12.2024 | 18,16 | 18,57 | 18,10 | 18,39 | 1,15% | - |
| 18.12.2024 | 18,29 | 18,52 | 18,14 | 18,18 | -0,27% | 300,00 |
| 17.12.2024 | 18,30 | 18,51 | 18,09 | 18,23 | -0,38% | - |
| 16.12.2024 | 18,48 | 18,64 | 18,22 | 18,30 | -1,03% | 1.136,00 |
| 13.12.2024 | 18,53 | 18,75 | 18,32 | 18,49 | -0,43% | 50,00 |
| 12.12.2024 | 18,60 | 18,91 | 18,41 | 18,57 | -0,16% | 203,00 |
| 11.12.2024 | 18,58 | 18,79 | 18,36 | 18,60 | 0,12% | - |
| 10.12.2024 | 18,37 | 18,71 | 18,33 | 18,58 | 1,10% | 110,00 |
| 09.12.2024 | 18,37 | 18,61 | 18,19 | 18,37 | -0,04% | - |
| 06.12.2024 | 17,94 | 18,54 | 17,61 | 18,38 | 2,46% | 390,00 |
| 05.12.2024 | 18,12 | 18,23 | 17,67 | 17,94 | -0,96% | 291,00 |
| 04.12.2024 | 18,22 | 18,22 | 17,96 | 18,12 | -0,59% | 100,00 |
| 03.12.2024 | 18,08 | 18,23 | 18,00 | 18,22 | 0,78% | - |
| 02.12.2024 | 18,01 | 18,19 | 17,88 | 18,08 | 0,62% | 400,00 |
| 29.11.2024 | 17,75 | 18,72 | 17,64 | 17,97 | 1,24% | 90,00 |
| 28.11.2024 | 17,84 | 18,32 | 17,69 | 17,75 | -0,50% | 30,00 |
| 27.11.2024 | 18,00 | 18,19 | 17,74 | 17,84 | -0,92% | 110,00 |
| 26.11.2024 | 18,07 | 18,10 | 17,83 | 18,01 | -0,35% | - |
| 25.11.2024 | 18,18 | 18,18 | 17,70 | 18,07 | -0,11% | - |
| 22.11.2024 | 17,93 | 18,18 | 17,71 | 18,09 | 2,00% | 4,00 |
| 21.11.2024 | 17,99 | 18,00 | 17,67 | 17,73 | -1,31% | 425,00 |
| 20.11.2024 | 18,01 | 18,23 | 17,75 | 17,97 | -0,22% | 35,00 |
| 19.11.2024 | 17,82 | 18,18 | 17,65 | 18,01 | 1,07% | 220,00 |
| 18.11.2024 | 17,93 | 17,98 | 17,72 | 17,82 | -0,61% | 100,00 |
| 15.11.2024 | 18,12 | 18,13 | 17,64 | 17,93 | -1,03% | 125,00 |
| 14.11.2024 | 18,17 | 18,31 | 18,02 | 18,12 | -0,35% | 402,00 |
| 13.11.2024 | 18,25 | 18,41 | 17,95 | 18,18 | -2,53% | 70,00 |
| 12.11.2024 | 18,83 | 18,92 | 18,62 | 18,65 | -0,99% | 800,00 |
| 11.11.2024 | 18,39 | 18,84 | 18,39 | 18,84 | 2,43% | 1.000,00 |
| 08.11.2024 | 18,34 | 18,64 | 18,27 | 18,39 | 0,28% | 860,00 |
| 07.11.2024 | 18,45 | 18,55 | 18,21 | 18,34 | -0,39% | 45,00 |
| 06.11.2024 | 17,86 | 18,89 | 17,86 | 18,41 | 4,55% | 60,00 |
| 05.11.2024 | 17,69 | 17,80 | 17,41 | 17,61 | -0,49% | 767,00 |
| 04.11.2024 | 17,83 | 17,86 | 17,41 | 17,69 | -0,79% | 503,00 |
| 01.11.2024 | 18,14 | 18,50 | 17,73 | 17,84 | -1,69% | 580,00 |
| 31.10.2024 | 18,34 | 18,84 | 17,98 | 18,14 | -1,11% | 1.660,00 |
| 30.10.2024 | 18,58 | 18,61 | 18,14 | 18,34 | -1,29% | 1.132,00 |
| 29.10.2024 | 18,61 | 18,75 | 18,34 | 18,58 | -0,17% | 60,00 |
| 28.10.2024 | 18,43 | 18,63 | 18,39 | 18,62 | 1,11% | - |
| 25.10.2024 | 18,45 | 18,62 | 18,34 | 18,41 | -0,27% | 30,00 |
| 24.10.2024 | 18,42 | 18,57 | 18,38 | 18,46 | 0,27% | 1.079,00 |
| 23.10.2024 | 18,64 | 18,71 | 18,22 | 18,41 | -1,22% | 111,00 |
| 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% | - |