15,171€
0,33%
Echtzeit-Aktienkurs Hercules Capital
Bid:
Ask:
Aktienkurse zur Hercules Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |