14,358€
-0,75%
Echtzeit-Aktienkurs Hercules Capital
Bid:
Ask:
Aktienkurse zur Hercules Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,45 | 14,52 | 14,22 | 14,36 | -0,71% | 4.353,00 |
| 11.11.2026 | 14,50 | 14,54 | 14,38 | 14,47 | 0,36% | 1.903,00 |
| 10.11.2026 | 14,20 | 14,54 | 14,17 | 14,41 | -0,92% | 5.763,00 |
| 09.11.2026 | 14,50 | 14,70 | 14,42 | 14,55 | -0,57% | 25.388,00 |
| 06.11.2026 | 14,52 | 14,90 | 14,39 | 14,63 | 0,45% | 7.664,00 |
| 05.11.2026 | 14,91 | 15,04 | 14,40 | 14,57 | -1,98% | 6.161,00 |
| 04.11.2026 | 14,64 | 15,05 | 14,62 | 14,86 | 0,80% | 6.999,00 |
| 03.11.2026 | 14,88 | 15,07 | 14,65 | 14,74 | -0,36% | 3.594,00 |
| 02.11.2026 | 14,89 | 15,11 | 14,68 | 14,80 | -1,25% | 6.750,00 |
| 30.10.2026 | 15,21 | 15,25 | 14,73 | 14,98 | -0,62% | 2.278,00 |
| 29.10.2026 | 14,89 | 15,16 | 14,81 | 15,08 | 0,69% | 10.293,00 |
| 28.10.2026 | 14,97 | 14,97 | 14,78 | 14,97 | 0,58% | 1.922,00 |
| 27.10.2026 | 14,72 | 15,05 | 14,67 | 14,89 | 1,61% | 10.349,00 |
| 26.10.2026 | 14,69 | 14,77 | 14,60 | 14,65 | -0,34% | 3.094,00 |
| 23.10.2026 | 14,68 | 14,79 | 14,52 | 14,70 | 0,52% | 1.781,00 |
| 22.10.2026 | 14,49 | 14,78 | 14,35 | 14,63 | 0,91% | 9.684,00 |
| 21.10.2026 | 14,51 | 14,61 | 14,43 | 14,49 | -0,70% | 1.131,00 |
| 20.10.2026 | 14,35 | 14,62 | 14,26 | 14,60 | 1,16% | 1.400,00 |
| 19.10.2026 | 14,68 | 14,69 | 14,23 | 14,43 | -2,34% | 6.459,00 |
| 16.10.2026 | 14,88 | 14,91 | 14,50 | 14,77 | -0,46% | 8.559,00 |
| 15.10.2026 | 14,84 | 14,94 | 14,78 | 14,84 | 1,48% | - |
| 14.10.2026 | 14,78 | 14,79 | 14,60 | 14,63 | -0,75% | 12.565,00 |
| 13.10.2026 | 14,81 | 14,92 | 14,61 | 14,74 | -0,77% | 3.133,00 |
| 12.10.2026 | 14,84 | 14,90 | 14,67 | 14,85 | 0,72% | 828,00 |
| 09.10.2026 | 14,70 | 14,88 | 14,68 | 14,74 | -0,14% | 3.585,00 |
| 08.10.2026 | 14,61 | 14,82 | 14,54 | 14,76 | -0,04% | 5.402,00 |
| 07.10.2026 | 14,78 | 14,95 | 14,55 | 14,77 | -0,73% | 4.542,00 |
| 06.10.2026 | 14,89 | 14,92 | 14,71 | 14,88 | 0,03% | 3.024,00 |
| 05.10.2026 | 15,11 | 15,21 | 14,85 | 14,87 | -0,99% | 7.110,00 |
| 02.10.2026 | 15,11 | 15,22 | 14,83 | 15,02 | -0,34% | 3.288,00 |
| 01.10.2026 | 14,90 | 15,17 | 14,72 | 15,07 | 1,52% | 3.580,00 |
| 30.09.2026 | 14,96 | 15,04 | 14,81 | 14,85 | -1,20% | 2.402,00 |
| 29.09.2026 | 14,87 | 15,14 | 14,80 | 15,03 | 1,05% | 3.078,00 |
| 28.09.2026 | 14,82 | 14,96 | 14,73 | 14,87 | -0,65% | 2.333,00 |
| 25.09.2026 | 14,85 | 15,01 | 14,65 | 14,97 | 1,41% | 3.858,00 |
| 24.09.2026 | 14,85 | 15,15 | 14,72 | 14,76 | -1,02% | 7.961,00 |
| 23.09.2026 | 15,09 | 15,32 | 14,91 | 14,91 | -1,58% | 4.583,00 |
| 22.09.2026 | 15,18 | 15,30 | 15,05 | 15,15 | -0,98% | 2.850,00 |
| 21.09.2026 | 15,18 | 15,30 | 15,13 | 15,30 | 1,03% | 4.359,00 |
| 18.09.2026 | 15,48 | 15,54 | 15,05 | 15,15 | -2,03% | 2.852,00 |
| 17.09.2026 | 15,39 | 15,59 | 15,30 | 15,46 | 1,22% | 14.933,00 |
| 16.09.2026 | 15,30 | 15,40 | 15,20 | 15,28 | 0,28% | 2.544,00 |
| 15.09.2026 | 15,23 | 15,35 | 15,13 | 15,23 | -0,26% | 2.409,00 |
| 14.09.2026 | 15,12 | 15,30 | 14,96 | 15,27 | 1,80% | 2.875,00 |
| 11.09.2026 | 14,97 | 15,27 | 14,95 | 15,00 | 0,05% | 4.073,00 |
| 10.09.2026 | 15,23 | 15,25 | 14,92 | 15,00 | -1,16% | 4.464,00 |
| 09.09.2026 | 15,33 | 15,41 | 14,99 | 15,17 | -0,76% | 3.372,00 |
| 08.09.2026 | 15,17 | 15,30 | 15,05 | 15,29 | 1,57% | 2.598,00 |
| 07.09.2026 | 15,25 | 15,25 | 14,95 | 15,05 | -0,90% | 4.159,00 |
| 04.09.2026 | 15,06 | 15,35 | 15,06 | 15,19 | -0,38% | 1.905,00 |
| 03.09.2026 | 15,30 | 15,43 | 15,05 | 15,25 | -0,42% | 2.659,00 |
| 02.09.2026 | 15,32 | 15,39 | 15,17 | 15,31 | -0,26% | 1.456,00 |
| 01.09.2026 | 15,25 | 15,46 | 15,13 | 15,35 | 0,60% | 6.246,00 |
| 31.08.2026 | 15,02 | 15,35 | 15,02 | 15,26 | 0,39% | 2.712,00 |
| 28.08.2026 | 14,99 | 15,23 | 14,95 | 15,20 | 0,78% | 1.620,00 |
| 27.08.2026 | 15,17 | 15,22 | 15,03 | 15,08 | -0,30% | 3.979,00 |
| 26.08.2026 | 15,12 | 15,20 | 14,92 | 15,13 | 0,23% | 7.676,00 |
| 25.08.2026 | 15,10 | 15,11 | 14,83 | 15,09 | 1,79% | 3.410,00 |
| 24.08.2026 | 14,70 | 15,03 | 14,56 | 14,83 | 1,27% | 11.366,00 |
| 21.08.2026 | 14,54 | 14,70 | 14,53 | 14,64 | 0,38% | 4.616,00 |
| 20.08.2026 | 14,62 | 14,63 | 14,45 | 14,58 | 1,96% | 438,00 |
| 19.08.2026 | 14,43 | 14,50 | 14,30 | 14,30 | 0,89% | 1.502,00 |
| 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 |