16,886€
1,10%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 16,71 | 16,96 | 16,62 | 16,89 | 1,09% | 230,00 |
| 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% | - |
| 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 |