16,630€
1,08%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,55 | 16,79 | 16,20 | 16,55 | 0,60% | - |
| 31.07.2025 | 16,66 | 16,75 | 16,45 | 16,45 | -0,59% | 118,00 |
| 30.07.2025 | 16,58 | 16,85 | 16,48 | 16,55 | -0,60% | 340,00 |
| 29.07.2025 | 16,64 | 16,75 | 16,40 | 16,65 | 0,60% | - |
| 28.07.2025 | 16,65 | 16,83 | 16,45 | 16,55 | 0,00% | 80,00 |
| 25.07.2025 | 16,61 | 16,81 | 16,45 | 16,55 | 0,00% | - |
| 24.07.2025 | 16,46 | 16,80 | 16,46 | 16,55 | 0,00% | 99,00 |
| 23.07.2025 | 16,39 | 16,70 | 16,38 | 16,55 | 0,61% | - |
| 22.07.2025 | 16,53 | 16,53 | 16,25 | 16,45 | 0,61% | 116,00 |
| 21.07.2025 | 16,65 | 16,88 | 16,34 | 16,35 | -1,80% | 60,00 |
| 18.07.2025 | 16,75 | 16,75 | 16,40 | 16,65 | -0,60% | - |
| 17.07.2025 | 16,51 | 16,75 | 16,40 | 16,75 | 1,82% | 106,00 |
| 16.07.2025 | 16,38 | 16,58 | 16,15 | 16,45 | 0,00% | 50,00 |
| 15.07.2025 | 16,25 | 16,49 | 16,15 | 16,45 | 1,23% | 220,00 |
| 14.07.2025 | 16,11 | 16,40 | 16,11 | 16,25 | 0,31% | 2.200,00 |
| 11.07.2025 | 16,02 | 16,25 | 15,75 | 16,20 | 1,57% | 10,00 |
| 10.07.2025 | 15,83 | 16,05 | 15,75 | 15,95 | 0,63% | 40,00 |
| 09.07.2025 | 15,79 | 16,10 | 15,75 | 15,85 | 0,00% | - |
| 08.07.2025 | 15,86 | 15,95 | 15,65 | 15,85 | 0,63% | 184,00 |
| 07.07.2025 | 15,90 | 16,30 | 15,40 | 15,75 | -2,48% | 2.042,00 |
| 04.07.2025 | 15,80 | 16,15 | 15,70 | 16,15 | 2,17% | 97,00 |
| 03.07.2025 | 15,76 | 16,46 | 15,75 | 15,81 | 0,36% | - |
| 02.07.2025 | 15,54 | 15,80 | 0,00 | 15,75 | 1,29% | 251,00 |
| 01.07.2025 | 15,47 | 15,65 | 15,40 | 15,55 | 0,00% | - |
| 30.06.2025 | 15,46 | 15,75 | 15,45 | 15,55 | 0,65% | - |
| 27.06.2025 | 15,47 | 15,76 | 15,43 | 15,45 | -0,64% | - |
| 26.06.2025 | 15,53 | 15,55 | 15,23 | 15,55 | 0,65% | - |
| 25.06.2025 | 15,55 | 15,75 | 15,35 | 15,45 | -0,64% | - |
| 24.06.2025 | 15,45 | 15,65 | 15,45 | 15,55 | 1,30% | 160,00 |
| 23.06.2025 | 15,69 | 15,75 | 15,25 | 15,35 | -1,92% | 130,00 |
| 20.06.2025 | 15,55 | 15,80 | 15,55 | 15,65 | 0,64% | - |
| 19.06.2025 | 15,66 | 15,74 | 15,55 | 15,55 | -0,64% | - |
| 18.06.2025 | 15,57 | 15,75 | 15,40 | 15,65 | 1,29% | 2.000,00 |
| 17.06.2025 | 15,53 | 15,55 | 15,15 | 15,45 | 0,00% | - |
| 16.06.2025 | 15,58 | 15,73 | 15,45 | 15,45 | -0,64% | - |
| 13.06.2025 | 15,65 | 15,73 | 15,45 | 15,55 | -0,63% | 810,00 |
| 12.06.2025 | 15,74 | 15,95 | 15,40 | 15,65 | -0,65% | - |
| 11.06.2025 | 15,63 | 16,10 | 15,63 | 15,75 | 0,00% | 365,00 |
| 10.06.2025 | 15,86 | 16,05 | 15,75 | 15,75 | -0,35% | 420,00 |
| 09.06.2025 | 15,85 | 16,05 | 15,80 | 15,81 | -0,91% | 857,00 |
| 06.06.2025 | 15,54 | 15,95 | 15,54 | 15,95 | 1,92% | 32,00 |
| 05.06.2025 | 15,48 | 15,65 | 15,45 | 15,65 | 0,64% | 150,00 |
| 04.06.2025 | 15,58 | 15,65 | 15,36 | 15,55 | 0,00% | - |
| 03.06.2025 | 15,35 | 15,60 | 15,25 | 15,55 | 1,26% | - |
| 02.06.2025 | 15,54 | 15,54 | 15,25 | 15,36 | -1,24% | 100,00 |
| 30.05.2025 | 15,49 | 15,55 | 15,25 | 15,55 | 1,32% | 197,00 |
| 29.05.2025 | 15,64 | 15,95 | 15,28 | 15,35 | -1,96% | 636,00 |
| 28.05.2025 | 15,57 | 15,72 | 15,45 | 15,65 | 0,47% | 7,00 |
| 27.05.2025 | 15,60 | 15,80 | 15,25 | 15,58 | -0,44% | 150,00 |
| 26.05.2025 | 15,40 | 15,75 | 15,25 | 15,65 | 1,95% | 420,00 |
| 23.05.2025 | 15,44 | 15,55 | 15,13 | 15,35 | 0,00% | 270,00 |
| 22.05.2025 | 15,38 | 15,55 | 15,25 | 15,35 | 0,00% | 2.039,00 |
| 21.05.2025 | 15,80 | 16,05 | 15,25 | 15,35 | -3,15% | 1.008,00 |
| 20.05.2025 | 15,95 | 16,01 | 15,75 | 15,85 | -0,63% | 483,00 |
| 19.05.2025 | 15,75 | 15,95 | 15,55 | 15,95 | 0,00% | 2.312,00 |
| 16.05.2025 | 15,71 | 16,05 | 15,65 | 15,95 | 1,27% | 100,00 |
| 15.05.2025 | 15,73 | 15,95 | 15,55 | 15,75 | -0,63% | 100,00 |
| 14.05.2025 | 15,84 | 16,25 | 15,35 | 15,85 | 0,00% | 180,00 |
| 13.05.2025 | 15,65 | 15,85 | 15,65 | 15,85 | -1,25% | 356,00 |
| 12.05.2025 | 15,53 | 16,40 | 15,53 | 16,05 | 3,22% | 3.385,00 |
| 09.05.2025 | 15,65 | 15,85 | 15,45 | 15,55 | -0,64% | 31,00 |
| 08.05.2025 | 15,41 | 15,75 | 15,35 | 15,65 | 2,62% | 11,00 |
| 07.05.2025 | 15,45 | 15,80 | 15,24 | 15,25 | -0,64% | 100,00 |
| 06.05.2025 | 15,46 | 15,56 | 15,15 | 15,35 | -0,66% | 1.125,00 |
| 05.05.2025 | 15,60 | 15,75 | 15,38 | 15,45 | -1,06% | 305,00 |
| 02.05.2025 | 15,85 | 16,60 | 15,38 | 15,62 | -0,94% | 214,00 |
| 30.04.2025 | 15,95 | 16,40 | 15,55 | 15,77 | -1,17% | 650,00 |
| 29.04.2025 | 15,84 | 16,25 | 15,66 | 15,95 | 0,75% | - |
| 28.04.2025 | 15,75 | 16,27 | 15,65 | 15,83 | 0,19% | 2.365,00 |
| 25.04.2025 | 15,64 | 16,15 | 15,64 | 15,80 | 0,25% | 252,00 |
| 24.04.2025 | 15,57 | 15,77 | 15,35 | 15,76 | 1,27% | 447,00 |
| 23.04.2025 | 15,45 | 15,73 | 15,33 | 15,57 | 2,14% | 170,00 |
| 22.04.2025 | 15,49 | 15,49 | 14,75 | 15,24 | -1,13% | 200,00 |
| 17.04.2025 | 15,13 | 15,54 | 15,05 | 15,41 | 1,92% | - |
| 16.04.2025 | 15,59 | 15,59 | 15,09 | 15,12 | -2,65% | 48,00 |
| 15.04.2025 | 15,06 | 15,56 | 15,02 | 15,54 | 3,04% | 84,00 |
| 14.04.2025 | 14,99 | 15,23 | 14,75 | 15,08 | 1,70% | 743,00 |
| 11.04.2025 | 15,03 | 15,10 | 14,45 | 14,83 | -1,34% | 937,00 |
| 10.04.2025 | 16,15 | 16,35 | 14,74 | 15,03 | -6,16% | 1.655,00 |
| 09.04.2025 | 14,82 | 16,13 | 14,16 | 16,01 | 8,41% | 801,00 |
| 08.04.2025 | 15,42 | 16,10 | 14,63 | 14,77 | -2,80% | 1.174,00 |
| 07.04.2025 | 15,74 | 15,98 | 13,70 | 15,20 | -3,14% | 3.150,00 |
| 04.04.2025 | 16,68 | 16,75 | 15,43 | 15,69 | -6,18% | 3.043,00 |
| 03.04.2025 | 17,54 | 17,54 | 16,20 | 16,72 | -4,78% | 1.540,00 |
| 02.04.2025 | 17,68 | 17,83 | 17,43 | 17,56 | -0,78% | - |
| 01.04.2025 | 17,69 | 17,99 | 17,57 | 17,70 | -0,33% | 680,00 |
| 31.03.2025 | 17,78 | 17,83 | 17,43 | 17,76 | -0,10% | 591,00 |
| 28.03.2025 | 18,17 | 18,24 | 17,65 | 17,78 | -2,51% | 314,00 |
| 27.03.2025 | 18,08 | 18,69 | 17,91 | 18,23 | 0,87% | 615,00 |
| 26.03.2025 | 17,97 | 18,38 | 17,95 | 18,08 | 0,69% | 75,00 |
| 25.03.2025 | 17,76 | 18,28 | 17,76 | 17,95 | -0,08% | 3.400,00 |
| 24.03.2025 | 17,87 | 18,14 | 17,81 | 17,97 | 1,00% | 200,00 |
| 21.03.2025 | 17,63 | 17,89 | 17,54 | 17,79 | 1,02% | 210,00 |
| 20.03.2025 | 17,49 | 17,72 | 17,43 | 17,61 | 0,65% | 4.835,00 |
| 19.03.2025 | 17,20 | 17,70 | 17,20 | 17,50 | 1,72% | 470,00 |
| 18.03.2025 | 17,24 | 17,31 | 17,15 | 17,20 | -0,28% | 186,00 |
| 17.03.2025 | 16,95 | 17,47 | 16,83 | 17,25 | 1,55% | 316,00 |
| 14.03.2025 | 16,71 | 17,06 | 16,62 | 16,99 | 1,70% | 2.130,00 |
| 13.03.2025 | 16,85 | 17,05 | 16,53 | 16,70 | -0,90% | 385,00 |
| 12.03.2025 | 16,75 | 17,06 | 16,43 | 16,86 | 1,38% | 215,00 |