15,300€
-0,33%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 17,19 | 17,30 | 16,43 | 16,63 | -3,93% | 356,00 |
| 10.03.2025 | 17,42 | 17,72 | 17,02 | 17,31 | -0,60% | 800,00 |
| 07.03.2025 | 17,18 | 17,52 | 17,10 | 17,41 | 1,69% | 723,00 |
| 06.03.2025 | 17,66 | 18,00 | 17,04 | 17,12 | -3,20% | 1.957,00 |
| 05.03.2025 | 18,79 | 18,94 | 17,27 | 17,69 | -5,93% | 3.608,00 |
| 04.03.2025 | 19,61 | 19,83 | 18,78 | 18,80 | -4,19% | 1.171,00 |
| 03.03.2025 | 19,96 | 20,24 | 19,55 | 19,62 | -2,61% | 864,00 |
| 28.02.2025 | 19,73 | 20,17 | 19,44 | 20,15 | 2,04% | - |
| 27.02.2025 | 19,82 | 19,87 | 19,70 | 19,75 | 0,23% | - |
| 26.02.2025 | 20,15 | 20,15 | 19,63 | 19,70 | -2,40% | 747,00 |
| 25.02.2025 | 20,41 | 20,54 | 20,13 | 20,18 | -1,28% | 701,00 |
| 24.02.2025 | 20,88 | 20,88 | 20,14 | 20,45 | -0,50% | 510,00 |
| 21.02.2025 | 20,69 | 21,05 | 20,47 | 20,55 | -0,53% | 100,00 |
| 20.02.2025 | 21,04 | 21,20 | 20,60 | 20,66 | -2,18% | 583,00 |
| 19.02.2025 | 20,68 | 21,12 | 20,62 | 21,12 | 1,88% | 2,00 |
| 18.02.2025 | 20,37 | 20,74 | 20,37 | 20,73 | 1,48% | 2.761,00 |
| 17.02.2025 | 20,20 | 20,46 | 20,20 | 20,43 | 0,78% | 1.335,00 |
| 14.02.2025 | 20,03 | 20,32 | 19,36 | 20,27 | 0,47% | 283,00 |
| 13.02.2025 | 20,27 | 20,33 | 20,05 | 20,17 | 0,00% | 229,00 |
| 12.02.2025 | 20,19 | 20,27 | 19,97 | 20,17 | 0,25% | 150,00 |
| 11.02.2025 | 20,25 | 20,45 | 19,83 | 20,12 | 0,55% | 357,00 |
| 10.02.2025 | 20,30 | 20,52 | 19,91 | 20,01 | -0,90% | - |
| 07.02.2025 | 20,20 | 20,40 | 19,96 | 20,19 | 0,83% | - |
| 06.02.2025 | 20,11 | 20,33 | 19,95 | 20,03 | -0,41% | 100,00 |
| 05.02.2025 | 20,27 | 20,39 | 19,83 | 20,11 | -0,59% | 200,00 |
| 04.02.2025 | 20,47 | 20,47 | 20,19 | 20,23 | -0,86% | 1.095,00 |
| 03.02.2025 | 20,25 | 20,50 | 20,15 | 20,40 | 0,17% | 50,00 |
| 31.01.2025 | 20,27 | 20,41 | 20,22 | 20,37 | 0,67% | 11.722,00 |
| 30.01.2025 | 19,89 | 20,23 | 19,79 | 20,23 | 1,65% | 550,00 |
| 29.01.2025 | 20,19 | 20,27 | 19,86 | 19,91 | -1,18% | 200,00 |
| 28.01.2025 | 19,86 | 20,18 | 19,86 | 20,14 | 1,54% | 388,00 |
| 27.01.2025 | 20,15 | 20,31 | 19,72 | 19,84 | -1,17% | 123,00 |
| 24.01.2025 | 20,16 | 20,16 | 19,96 | 20,07 | -0,17% | 544,00 |
| 23.01.2025 | 20,04 | 20,26 | 19,98 | 20,11 | 0,48% | 30,00 |
| 22.01.2025 | 19,98 | 20,15 | 19,94 | 20,01 | -0,03% | 113,00 |
| 21.01.2025 | 20,08 | 20,31 | 19,89 | 20,02 | -0,31% | - |
| 20.01.2025 | 20,14 | 20,40 | 20,08 | 20,08 | -0,53% | - |
| 17.01.2025 | 20,06 | 20,28 | 19,89 | 20,19 | 0,77% | 180,00 |
| 16.01.2025 | 19,55 | 20,06 | 19,55 | 20,03 | 1,92% | 125,00 |
| 15.01.2025 | 19,54 | 19,96 | 19,43 | 19,66 | 0,49% | 1.015,00 |
| 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% | - |