13,322€
0,44%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,11 | 14,22 | 13,91 | 14,18 | 0,67% | 3.742,00 |
| 04.05.2026 | 13,88 | 14,09 | 13,81 | 14,08 | 2,77% | 6.951,00 |
| 30.04.2026 | 13,22 | 13,73 | 13,19 | 13,70 | 3,15% | 2.382,00 |
| 29.04.2026 | 13,36 | 13,47 | 13,21 | 13,29 | -1,19% | 2.109,00 |
| 28.04.2026 | 13,37 | 13,56 | 13,22 | 13,45 | 0,73% | 1.063,00 |
| 27.04.2026 | 13,26 | 13,44 | 13,12 | 13,35 | 1,03% | 5.039,00 |
| 24.04.2026 | 13,13 | 13,43 | 13,13 | 13,21 | -0,36% | 3.743,00 |
| 23.04.2026 | 13,49 | 13,70 | 13,05 | 13,26 | -2,04% | 3.005,00 |
| 22.04.2026 | 13,41 | 13,71 | 13,39 | 13,54 | 0,28% | 3.059,00 |
| 21.04.2026 | 13,55 | 13,76 | 13,34 | 13,50 | 0,01% | 7.137,00 |
| 20.04.2026 | 13,49 | 13,59 | 13,44 | 13,50 | -0,59% | 2.927,00 |
| 17.04.2026 | 13,36 | 13,60 | 13,22 | 13,58 | 1,97% | 7.342,00 |
| 16.04.2026 | 13,39 | 13,47 | 13,20 | 13,31 | 0,12% | 5.814,00 |
| 15.04.2026 | 13,30 | 13,32 | 13,00 | 13,30 | 2,64% | 8.171,00 |
| 14.04.2026 | 13,17 | 13,18 | 12,81 | 12,96 | -0,60% | 2.591,00 |
| 13.04.2026 | 12,78 | 13,08 | 12,58 | 13,03 | 2,36% | 6.842,00 |
| 10.04.2026 | 12,64 | 12,81 | 12,51 | 12,73 | 0,16% | 6.728,00 |
| 09.04.2026 | 12,92 | 13,00 | 12,53 | 12,71 | -1,85% | 8.405,00 |
| 08.04.2026 | 13,34 | 13,59 | 12,83 | 12,95 | -0,57% | 16.025,00 |
| 07.04.2026 | 13,08 | 13,20 | 12,98 | 13,03 | 1,29% | 5.440,00 |
| 02.04.2026 | 12,55 | 12,92 | 12,34 | 12,86 | 1,71% | 3.659,00 |
| 01.04.2026 | 12,81 | 12,92 | 12,49 | 12,65 | -0,78% | 5.589,00 |
| 31.03.2026 | 12,48 | 12,83 | 12,43 | 12,75 | 2,86% | 5.318,00 |
| 30.03.2026 | 12,27 | 12,49 | 12,00 | 12,39 | 1,84% | 9.488,00 |
| 27.03.2026 | 12,30 | 12,31 | 11,90 | 12,17 | -0,54% | 12.436,00 |
| 26.03.2026 | 12,24 | 12,47 | 12,18 | 12,23 | -0,62% | 6.178,00 |
| 25.03.2026 | 12,35 | 12,43 | 12,07 | 12,31 | 0,82% | 2.861,00 |
| 24.03.2026 | 12,60 | 12,60 | 12,17 | 12,21 | -2,71% | 5.730,00 |
| 23.03.2026 | 12,29 | 12,59 | 12,17 | 12,55 | 2,33% | 7.612,00 |
| 20.03.2026 | 12,54 | 12,59 | 12,26 | 12,26 | -2,03% | 3.937,00 |
| 19.03.2026 | 12,63 | 12,70 | 12,40 | 12,52 | -1,50% | 9.117,00 |
| 18.03.2026 | 12,72 | 12,79 | 12,52 | 12,71 | 0,86% | 7.676,00 |
| 17.03.2026 | 12,27 | 12,65 | 12,18 | 12,60 | 2,77% | 4.365,00 |
| 16.03.2026 | 12,52 | 12,52 | 12,16 | 12,26 | -0,03% | 12.219,00 |
| 13.03.2026 | 12,21 | 12,56 | 12,09 | 12,26 | 0,56% | 11.161,00 |
| 12.03.2026 | 12,29 | 12,42 | 12,16 | 12,20 | -1,72% | 9.159,00 |
| 11.03.2026 | 12,66 | 12,89 | 12,33 | 12,41 | -1,63% | 11.794,00 |
| 10.03.2026 | 12,65 | 12,73 | 12,39 | 12,62 | 0,06% | 12.516,00 |
| 09.03.2026 | 12,78 | 12,94 | 12,45 | 12,61 | -1,41% | 14.983,00 |
| 06.03.2026 | 13,01 | 13,10 | 12,77 | 12,79 | -1,59% | 21.504,00 |
| 05.03.2026 | 12,91 | 13,23 | 12,77 | 12,99 | 0,45% | 5.326,00 |
| 04.03.2026 | 12,46 | 12,94 | 12,43 | 12,94 | 3,37% | 5.197,00 |
| 03.03.2026 | 12,42 | 12,59 | 12,29 | 12,51 | 0,14% | 11.524,00 |
| 02.03.2026 | 12,00 | 12,58 | 11,78 | 12,50 | 3,07% | 23.975,00 |
| 27.02.2026 | 13,05 | 13,13 | 11,93 | 12,12 | -7,41% | 25.071,00 |
| 26.02.2026 | 12,85 | 13,13 | 12,75 | 13,09 | 2,20% | 8.986,00 |
| 25.02.2026 | 12,51 | 12,84 | 12,36 | 12,81 | -0,19% | 16.980,00 |
| 24.02.2026 | 12,83 | 13,00 | 12,70 | 12,84 | 0,17% | 20.429,00 |
| 23.02.2026 | 13,02 | 13,35 | 12,77 | 12,81 | -2,12% | 13.767,00 |
| 20.02.2026 | 13,38 | 13,52 | 12,98 | 13,09 | -1,53% | 12.584,00 |
| 19.02.2026 | 13,58 | 13,64 | 13,15 | 13,30 | -1,74% | 15.662,00 |
| 18.02.2026 | 13,40 | 13,56 | 13,33 | 13,53 | 1,29% | 4.489,00 |
| 17.02.2026 | 13,20 | 13,61 | 13,20 | 13,36 | -2,42% | 8.881,00 |
| 16.02.2026 | 13,30 | 13,89 | 13,30 | 13,69 | 3,83% | 13.048,00 |
| 13.02.2026 | 14,02 | 14,40 | 12,99 | 13,19 | -6,50% | 26.599,00 |
| 12.02.2026 | 14,17 | 14,35 | 13,72 | 14,10 | -0,36% | 7.474,00 |
| 11.02.2026 | 14,18 | 14,33 | 14,00 | 14,15 | -0,35% | 6.857,00 |
| 10.02.2026 | 14,13 | 14,28 | 14,03 | 14,20 | 0,44% | 2.157,00 |
| 09.02.2026 | 13,98 | 14,15 | 13,75 | 14,14 | 1,36% | 7.419,00 |
| 06.02.2026 | 14,00 | 14,14 | 13,81 | 13,95 | -0,06% | 9.960,00 |
| 05.02.2026 | 14,40 | 14,58 | 13,77 | 13,96 | -3,34% | 12.341,00 |
| 04.02.2026 | 14,83 | 15,00 | 14,32 | 14,44 | -2,56% | 12.054,00 |
| 03.02.2026 | 15,50 | 15,58 | 14,80 | 14,82 | -4,47% | 16.480,00 |
| 02.02.2026 | 15,55 | 15,63 | 15,31 | 15,52 | -0,73% | 9.254,00 |
| 30.01.2026 | 15,60 | 15,74 | 15,42 | 15,63 | 0,12% | 2.549,00 |
| 29.01.2026 | 15,47 | 15,69 | 15,47 | 15,61 | 0,63% | 2.885,00 |
| 28.01.2026 | 15,59 | 15,70 | 15,50 | 15,51 | -0,05% | 2.431,00 |
| 27.01.2026 | 15,65 | 15,71 | 15,47 | 15,52 | -0,64% | 2.141,00 |
| 26.01.2026 | 15,69 | 15,73 | 15,43 | 15,62 | -0,71% | 6.896,00 |
| 23.01.2026 | 16,00 | 16,09 | 15,73 | 15,73 | -1,42% | 4.027,00 |
| 22.01.2026 | 16,15 | 16,19 | 15,96 | 15,96 | -1,18% | 2.024,00 |
| 21.01.2026 | 15,91 | 16,16 | 15,85 | 16,15 | 1,67% | 3.474,00 |
| 20.01.2026 | 16,05 | 16,12 | 15,82 | 15,88 | -2,21% | 5.034,00 |
| 19.01.2026 | 16,19 | 16,27 | 16,18 | 16,24 | -0,45% | 9.467,00 |
| 16.01.2026 | 16,36 | 16,44 | 16,00 | 16,32 | -0,16% | 1.273,00 |
| 15.01.2026 | 16,14 | 16,36 | 16,04 | 16,34 | 1,08% | 10.941,00 |
| 14.01.2026 | 15,90 | 16,20 | 15,81 | 16,17 | 1,53% | 2.781,00 |
| 13.01.2026 | 16,01 | 16,05 | 15,88 | 15,92 | -0,45% | 3.333,00 |
| 12.01.2026 | 15,90 | 16,04 | 15,79 | 16,00 | 0,03% | 4.766,00 |
| 09.01.2026 | 16,07 | 16,24 | 15,96 | 15,99 | -0,47% | 2.457,00 |
| 08.01.2026 | 15,62 | 16,14 | 15,58 | 16,07 | 2,71% | 2.986,00 |
| 07.01.2026 | 15,97 | 16,22 | 15,58 | 15,64 | -1,83% | 2.226,00 |
| 06.01.2026 | 16,10 | 16,18 | 15,86 | 15,94 | -0,85% | 2.381,00 |
| 05.01.2026 | 16,31 | 16,31 | 16,01 | 16,07 | -0,17% | 6.103,00 |
| 02.01.2026 | 16,05 | 16,19 | 15,93 | 16,10 | 0,35% | 7.317,00 |
| 30.12.2025 | 15,92 | 16,05 | 15,86 | 16,04 | 0,84% | 552,00 |
| 29.12.2025 | 15,92 | 16,10 | 15,84 | 15,91 | 1,96% | 2.750,00 |
| 23.12.2025 | 15,59 | 15,76 | 15,45 | 15,60 | -0,15% | 1.903,00 |
| 22.12.2025 | 15,83 | 15,87 | 15,61 | 15,63 | -1,20% | 5.460,00 |
| 19.12.2025 | 15,84 | 15,93 | 15,64 | 15,82 | 0,06% | 5.090,00 |
| 18.12.2025 | 16,00 | 16,16 | 15,74 | 15,81 | -1,04% | 1.888,00 |
| 17.12.2025 | 16,00 | 16,07 | 15,92 | 15,97 | 0,31% | 2.166,00 |
| 16.12.2025 | 15,77 | 15,95 | 15,76 | 15,92 | 0,16% | 3.406,00 |
| 15.12.2025 | 16,06 | 16,15 | 15,75 | 15,90 | -0,95% | 3.652,00 |
| 12.12.2025 | 16,09 | 16,24 | 15,96 | 16,05 | -0,37% | 786,00 |
| 11.12.2025 | 16,25 | 16,29 | 16,07 | 16,11 | -1,21% | 9.169,00 |
| 10.12.2025 | 16,25 | 16,33 | 16,22 | 16,31 | 0,27% | 2.007,00 |
| 09.12.2025 | 16,31 | 16,39 | 16,14 | 16,26 | -0,29% | 1.037,00 |
| 08.12.2025 | 16,29 | 16,41 | 16,20 | 16,31 | 0,07% | 6.005,00 |
| 05.12.2025 | 16,22 | 16,44 | 16,17 | 16,30 | 0,21% | 2.108,00 |