14,514€
-0,08%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 14,49 | 14,55 | 14,49 | 14,52 | -0,02% | - |
| 20.10.2026 | 14,43 | 14,56 | 14,26 | 14,53 | 1,60% | - |
| 19.10.2026 | 14,66 | 14,69 | 14,24 | 14,30 | -1,58% | 200,00 |
| 16.10.2026 | 14,84 | 14,94 | 14,51 | 14,53 | -2,46% | - |
| 15.10.2026 | 14,63 | 14,95 | 14,57 | 14,89 | 1,83% | - |
| 14.10.2026 | 14,76 | 14,82 | 14,54 | 14,63 | -0,03% | 10,00 |
| 13.10.2026 | 14,84 | 14,95 | 14,63 | 14,63 | -1,36% | - |
| 12.10.2026 | 14,84 | 14,96 | 14,67 | 14,83 | 0,52% | - |
| 09.10.2026 | 14,62 | 14,86 | 14,62 | 14,75 | -0,08% | - |
| 08.10.2026 | 14,66 | 14,77 | 14,50 | 14,77 | 1,28% | 33,00 |
| 07.10.2026 | 14,78 | 14,97 | 14,55 | 14,58 | -1,53% | 1,00 |
| 06.10.2026 | 14,90 | 14,95 | 14,76 | 14,81 | -0,56% | - |
| 05.10.2026 | 14,88 | 15,21 | 14,85 | 14,89 | -0,32% | - |
| 02.10.2026 | 15,07 | 15,22 | 14,84 | 14,94 | 0,23% | 36,00 |
| 01.10.2026 | 14,87 | 15,01 | 14,71 | 14,90 | -0,03% | - |
| 30.09.2026 | 15,03 | 15,07 | 14,86 | 14,91 | -0,72% | 110,00 |
| 29.09.2026 | 14,85 | 15,14 | 14,79 | 15,02 | 1,17% | - |
| 28.09.2026 | 15,02 | 15,02 | 14,74 | 14,84 | 0,20% | - |
| 25.09.2026 | 14,76 | 14,88 | 14,66 | 14,81 | 0,33% | - |
| 24.09.2026 | 14,91 | 15,15 | 14,71 | 14,76 | -1,17% | 662,00 |
| 23.09.2026 | 15,16 | 15,35 | 14,90 | 14,94 | -1,23% | - |
| 22.09.2026 | 15,15 | 15,33 | 15,05 | 15,12 | -0,14% | 90,00 |
| 21.09.2026 | 15,12 | 15,35 | 15,12 | 15,15 | 0,27% | - |
| 18.09.2026 | 15,46 | 15,55 | 15,07 | 15,10 | -2,41% | - |
| 17.09.2026 | 15,39 | 15,59 | 15,30 | 15,48 | 1,56% | 701,00 |
| 16.09.2026 | 15,23 | 15,40 | 15,15 | 15,24 | -0,56% | 1,00 |
| 15.09.2026 | 15,23 | 15,35 | 15,05 | 15,33 | 1,34% | 1,00 |
| 14.09.2026 | 15,00 | 15,27 | 14,95 | 15,12 | 0,28% | - |
| 11.09.2026 | 14,98 | 15,08 | 14,98 | 15,08 | -0,66% | - |
| 10.09.2026 | 15,17 | 15,18 | 15,13 | 15,18 | -0,26% | - |
| 09.09.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 0,65% | - |
| 08.09.2026 | 15,02 | 15,17 | 15,02 | 15,12 | -0,85% | - |
| 07.09.2026 | 15,18 | 15,25 | 15,18 | 15,25 | 0,17% | - |
| 04.09.2026 | 15,24 | 15,24 | 15,22 | 15,22 | -0,82% | - |
| 03.09.2026 | 15,31 | 15,35 | 15,20 | 15,35 | 0,15% | - |
| 02.09.2026 | 15,35 | 15,35 | 15,26 | 15,33 | 0,50% | - |
| 01.09.2026 | 15,19 | 15,35 | 15,15 | 15,25 | 0,57% | - |
| 31.08.2026 | 15,09 | 15,16 | 15,09 | 15,16 | 0,57% | - |
| 28.08.2026 | 15,08 | 15,08 | 15,08 | 15,08 | -0,48% | - |
| 27.08.2026 | 15,12 | 15,18 | 15,12 | 15,15 | 0,57% | - |
| 26.08.2026 | 15,09 | 15,12 | 14,94 | 15,06 | 1,95% | - |
| 25.08.2026 | 14,93 | 15,00 | 14,78 | 14,78 | 0,86% | - |
| 24.08.2026 | 14,67 | 14,70 | 14,61 | 14,65 | 0,69% | - |
| 21.08.2026 | 14,58 | 14,60 | 14,55 | 14,55 | 0,46% | - |
| 20.08.2026 | 14,47 | 14,51 | 14,47 | 14,48 | 0,93% | - |
| 19.08.2026 | 14,39 | 14,53 | 14,35 | 14,35 | 0,00% | 3,00 |
| 18.08.2026 | 14,41 | 14,41 | 14,20 | 14,35 | -1,37% | - |
| 17.08.2026 | 14,56 | 14,64 | 14,42 | 14,55 | -0,87% | - |
| 14.08.2026 | 14,57 | 14,68 | 14,57 | 14,68 | 0,01% | - |
| 13.08.2026 | 14,47 | 14,71 | 14,40 | 14,68 | 1,38% | - |
| 12.08.2026 | 14,45 | 14,48 | 14,45 | 14,48 | -2,11% | - |
| 11.08.2026 | 14,68 | 14,79 | 14,58 | 14,79 | -1,08% | - |
| 10.08.2026 | 14,92 | 15,08 | 14,92 | 14,95 | 0,48% | - |
| 07.08.2026 | 14,80 | 14,88 | 14,80 | 14,88 | -0,11% | - |
| 06.08.2026 | 14,45 | 14,90 | 14,45 | 14,89 | 1,13% | 37,00 |
| 05.08.2026 | 14,65 | 14,73 | 14,65 | 14,73 | 1,10% | - |
| 04.08.2026 | 14,65 | 14,74 | 14,54 | 14,57 | -0,51% | 59,00 |
| 03.08.2026 | 14,35 | 14,69 | 14,21 | 14,64 | 2,66% | 50,00 |
| 31.07.2026 | 13,97 | 14,45 | 13,85 | 14,26 | 3,02% | - |
| 30.07.2026 | 14,04 | 14,06 | 13,60 | 13,84 | -0,54% | 830,00 |
| 29.07.2026 | 14,16 | 14,30 | 13,91 | 13,92 | -1,32% | 100,00 |
| 28.07.2026 | 13,90 | 14,14 | 13,88 | 14,10 | 1,23% | 88,00 |
| 27.07.2026 | 13,78 | 14,02 | 13,70 | 13,93 | 0,88% | 672,00 |
| 24.07.2026 | 13,76 | 13,92 | 13,75 | 13,81 | 0,29% | - |
| 23.07.2026 | 14,07 | 14,22 | 13,71 | 13,77 | -1,52% | 624,00 |
| 22.07.2026 | 14,10 | 14,25 | 13,80 | 13,98 | -1,89% | 413,00 |
| 21.07.2026 | 14,10 | 14,40 | 14,10 | 14,25 | 1,98% | 300,00 |
| 20.07.2026 | 14,00 | 14,35 | 13,90 | 13,98 | -0,87% | 130,00 |
| 17.07.2026 | 14,20 | 14,39 | 14,10 | 14,10 | -1,41% | 2.078,00 |
| 16.07.2026 | 14,05 | 14,33 | 13,97 | 14,30 | 1,69% | 1.450,00 |
| 15.07.2026 | 14,11 | 14,19 | 14,00 | 14,06 | 0,08% | 1.000,00 |
| 14.07.2026 | 13,99 | 14,15 | 13,86 | 14,05 | 0,12% | 312,00 |
| 13.07.2026 | 14,02 | 14,19 | 13,90 | 14,04 | -0,21% | 814,00 |
| 10.07.2026 | 13,73 | 14,08 | 13,70 | 14,07 | 3,00% | - |
| 09.07.2026 | 13,95 | 14,20 | 13,64 | 13,66 | -2,29% | 1.447,00 |
| 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% | - |