13,769€
-1,47%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,95 | 14,20 | 13,74 | 13,78 | -1,42% | 1.104,00 |
| 08.07.2026 | 14,13 | 14,15 | 13,86 | 13,98 | -0,43% | 30,00 |
| 07.07.2026 | 14,00 | 14,28 | 14,00 | 14,04 | -0,09% | 543,00 |
| 06.07.2026 | 14,01 | 14,30 | 14,00 | 14,05 | 0,34% | 635,00 |
| 03.07.2026 | 14,02 | 14,05 | 13,90 | 14,00 | 0,31% | 36,00 |
| 02.07.2026 | 14,05 | 14,19 | 13,91 | 13,96 | -0,14% | 1.090,00 |
| 01.07.2026 | 13,89 | 14,05 | 13,74 | 13,98 | 0,21% | 1.006,00 |
| 30.06.2026 | 13,95 | 14,00 | 13,85 | 13,95 | 1,43% | - |
| 29.06.2026 | 13,69 | 13,75 | 13,69 | 13,75 | 1,85% | - |
| 26.06.2026 | 13,40 | 13,60 | 13,35 | 13,50 | 0,96% | - |
| 25.06.2026 | 13,42 | 13,42 | 13,30 | 13,37 | -0,22% | - |
| 24.06.2026 | 13,41 | 13,50 | 13,35 | 13,40 | 0,75% | - |
| 23.06.2026 | 13,36 | 13,36 | 13,30 | 13,30 | -1,48% | - |
| 22.06.2026 | 13,53 | 13,53 | 13,50 | 13,50 | 0,00% | - |
| 19.06.2026 | 13,49 | 13,50 | 13,49 | 13,50 | 0,37% | - |
| 18.06.2026 | 13,53 | 13,53 | 13,45 | 13,45 | -0,74% | - |
| 17.06.2026 | 13,50 | 13,55 | 13,45 | 13,55 | 1,12% | - |
| 16.06.2026 | 13,39 | 13,40 | 13,34 | 13,40 | -0,04% | - |
| 15.06.2026 | 13,42 | 13,42 | 13,41 | 13,41 | 0,04% | - |
| 12.06.2026 | 13,37 | 13,50 | 13,37 | 13,40 | -0,74% | - |
| 11.06.2026 | 13,48 | 13,50 | 13,48 | 13,50 | 1,12% | - |
| 10.06.2026 | 13,44 | 13,44 | 13,35 | 13,35 | 1,21% | - |
| 09.06.2026 | 13,27 | 13,27 | 13,19 | 13,19 | -0,45% | - |
| 08.06.2026 | 13,20 | 13,30 | 13,20 | 13,25 | -0,06% | 20,00 |
| 05.06.2026 | 13,29 | 13,40 | 13,22 | 13,26 | 1,21% | 345,00 |
| 04.06.2026 | 13,13 | 13,13 | 13,10 | 13,10 | -1,87% | - |
| 03.06.2026 | 13,37 | 13,37 | 13,35 | 13,35 | -0,74% | - |
| 02.06.2026 | 13,40 | 13,48 | 13,40 | 13,45 | 1,59% | - |
| 01.06.2026 | 13,26 | 13,26 | 13,24 | 13,24 | -0,04% | 70,00 |
| 29.05.2026 | 13,27 | 13,27 | 13,25 | 13,25 | -1,16% | 50,00 |
| 28.05.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -0,45% | 30,00 |
| 27.05.2026 | 13,46 | 13,46 | 13,36 | 13,46 | 1,21% | 20,00 |
| 26.05.2026 | 13,18 | 13,30 | 13,17 | 13,30 | 0,00% | - |
| 25.05.2026 | 13,53 | 13,53 | 13,30 | 13,30 | 0,76% | 43,00 |
| 22.05.2026 | 13,36 | 13,40 | 13,20 | 13,20 | -1,49% | - |
| 21.05.2026 | 13,45 | 13,45 | 13,40 | 13,40 | -0,74% | - |
| 20.05.2026 | 13,26 | 13,53 | 13,10 | 13,50 | 2,27% | 600,00 |
| 19.05.2026 | 13,28 | 13,28 | 13,20 | 13,20 | -1,12% | - |
| 18.05.2026 | 13,37 | 13,38 | 13,20 | 13,35 | -0,01% | - |
| 15.05.2026 | 13,37 | 13,50 | 13,20 | 13,35 | -0,70% | 290,00 |
| 14.05.2026 | 13,21 | 13,53 | 13,20 | 13,45 | -2,22% | 189,00 |
| 13.05.2026 | 13,70 | 13,75 | 13,62 | 13,75 | 0,36% | - |
| 12.05.2026 | 13,62 | 14,13 | 13,60 | 13,70 | 0,38% | 361,00 |
| 11.05.2026 | 13,87 | 13,90 | 13,60 | 13,65 | -0,38% | - |
| 08.05.2026 | 14,03 | 14,23 | 13,70 | 13,70 | -1,08% | 1,00 |
| 07.05.2026 | 14,05 | 14,35 | 13,76 | 13,85 | -2,12% | - |
| 06.05.2026 | 14,07 | 14,15 | 14,07 | 14,15 | 0,49% | - |
| 05.05.2026 | 14,08 | 14,15 | 14,08 | 14,08 | 0,00% | - |
| 04.05.2026 | 13,68 | 14,20 | 13,68 | 14,08 | 6,67% | 150,00 |
| 30.04.2026 | 13,28 | 13,28 | 13,20 | 13,20 | -0,66% | - |
| 29.04.2026 | 13,45 | 13,52 | 13,25 | 13,29 | -0,43% | 929,00 |
| 28.04.2026 | 13,21 | 13,63 | 13,21 | 13,35 | 1,11% | - |
| 27.04.2026 | 13,26 | 13,45 | 13,10 | 13,20 | -0,01% | 950,00 |
| 24.04.2026 | 13,26 | 13,30 | 13,14 | 13,20 | -2,58% | - |
| 23.04.2026 | 13,51 | 13,79 | 13,45 | 13,55 | 1,12% | - |
| 22.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 21.04.2026 | 13,49 | 13,80 | 13,40 | 13,50 | -0,74% | - |
| 20.04.2026 | 13,65 | 13,65 | 13,28 | 13,60 | 1,79% | 40,00 |
| 17.04.2026 | 13,31 | 13,36 | 13,31 | 13,36 | -0,19% | - |
| 16.04.2026 | 13,38 | 13,39 | 13,38 | 13,39 | 2,25% | - |
| 15.04.2026 | 12,95 | 13,50 | 12,95 | 13,09 | 0,31% | - |
| 14.04.2026 | 13,00 | 13,05 | 13,00 | 13,05 | 2,76% | - |
| 13.04.2026 | 12,76 | 12,76 | 12,60 | 12,70 | -0,39% | - |
| 10.04.2026 | 12,80 | 12,80 | 12,50 | 12,75 | -1,54% | 200,00 |
| 09.04.2026 | 12,85 | 12,95 | 12,80 | 12,95 | -3,36% | - |
| 08.04.2026 | 13,04 | 13,50 | 12,95 | 13,40 | 2,29% | - |
| 07.04.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 3,97% | - |
| 02.04.2026 | 12,64 | 12,64 | 12,60 | 12,60 | -1,56% | - |
| 01.04.2026 | 12,74 | 12,90 | 12,74 | 12,80 | 1,59% | - |
| 31.03.2026 | 12,35 | 12,60 | 12,35 | 12,60 | 1,20% | - |
| 30.03.2026 | 12,11 | 12,45 | 12,10 | 12,45 | 1,22% | 70,00 |
| 27.03.2026 | 12,35 | 12,35 | 12,18 | 12,30 | 0,65% | - |
| 26.03.2026 | 12,20 | 12,22 | 12,20 | 12,22 | -1,04% | - |
| 25.03.2026 | 12,23 | 12,36 | 12,23 | 12,35 | -1,98% | - |
| 24.03.2026 | 12,55 | 12,60 | 12,50 | 12,60 | 2,44% | - |
| 23.03.2026 | 12,32 | 12,32 | 12,10 | 12,30 | 0,20% | - |
| 20.03.2026 | 12,60 | 12,62 | 12,25 | 12,28 | -3,35% | - |
| 19.03.2026 | 12,70 | 12,70 | 12,59 | 12,70 | 0,79% | - |
| 18.03.2026 | 12,62 | 12,82 | 12,60 | 12,60 | 3,28% | 100,00 |
| 17.03.2026 | 12,26 | 12,31 | 12,20 | 12,20 | -0,81% | - |
| 16.03.2026 | 12,31 | 12,45 | 12,20 | 12,30 | 0,00% | 412,00 |
| 13.03.2026 | 12,27 | 12,34 | 12,27 | 12,30 | -1,20% | - |
| 12.03.2026 | 12,47 | 12,47 | 12,36 | 12,45 | -2,73% | - |
| 11.03.2026 | 12,70 | 12,90 | 12,58 | 12,80 | 1,58% | - |
| 10.03.2026 | 12,61 | 12,70 | 12,60 | 12,60 | -1,18% | - |
| 09.03.2026 | 12,76 | 12,80 | 12,75 | 12,75 | -2,44% | - |
| 06.03.2026 | 13,02 | 13,11 | 13,00 | 13,07 | 1,33% | - |
| 05.03.2026 | 12,94 | 13,10 | 12,90 | 12,90 | 3,73% | - |
| 04.03.2026 | 12,56 | 12,60 | 12,44 | 12,44 | 0,29% | - |
| 03.03.2026 | 12,57 | 12,57 | 12,24 | 12,40 | 2,48% | 243,00 |
| 02.03.2026 | 12,07 | 12,22 | 12,00 | 12,10 | -6,92% | 2.560,00 |
| 27.02.2026 | 13,07 | 13,20 | 13,00 | 13,00 | 1,12% | 730,00 |
| 26.02.2026 | 12,83 | 12,86 | 12,80 | 12,86 | 3,26% | - |
| 25.02.2026 | 12,85 | 12,85 | 12,40 | 12,45 | -2,38% | 23,00 |
| 24.02.2026 | 12,86 | 13,02 | 12,70 | 12,75 | -3,48% | 245,00 |
| 23.02.2026 | 13,18 | 13,30 | 13,00 | 13,21 | 1,26% | - |
| 20.02.2026 | 13,29 | 13,57 | 12,95 | 13,05 | -1,14% | 1.438,00 |
| 19.02.2026 | 13,56 | 13,70 | 13,19 | 13,20 | -2,60% | 1.016,00 |
| 18.02.2026 | 13,36 | 13,62 | 13,36 | 13,55 | 1,32% | 21,00 |
| 17.02.2026 | 13,70 | 13,73 | 13,26 | 13,38 | -2,71% | - |