18,378€
-1,59%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 18,69 | 18,80 | 18,52 | 18,56 | -0,71% | 12,00 |
| 21.10.2024 | 18,58 | 18,79 | 18,52 | 18,69 | 0,61% | - |
| 18.10.2024 | 18,57 | 18,67 | 18,48 | 18,58 | -0,09% | 280,00 |
| 17.10.2024 | 18,46 | 18,85 | 18,37 | 18,60 | 0,03% | - |
| 16.10.2024 | 18,26 | 18,61 | 18,13 | 18,59 | 1,82% | - |
| 15.10.2024 | 18,20 | 18,38 | 18,09 | 18,26 | 0,52% | - |
| 14.10.2024 | 17,95 | 18,23 | 17,90 | 18,16 | 1,14% | 170,00 |
| 11.10.2024 | 17,93 | 18,23 | 17,83 | 17,96 | -0,60% | - |
| 10.10.2024 | 18,37 | 18,59 | 17,77 | 18,07 | -1,70% | - |
| 09.10.2024 | 18,34 | 18,58 | 18,31 | 18,38 | 0,11% | 432,00 |
| 08.10.2024 | 18,31 | 18,65 | 18,14 | 18,36 | 0,64% | - |
| 07.10.2024 | 18,29 | 18,40 | 18,12 | 18,24 | -0,07% | - |
| 04.10.2024 | 17,92 | 18,32 | 17,90 | 18,26 | 2,01% | 45,00 |
| 03.10.2024 | 17,70 | 17,96 | 17,67 | 17,90 | 1,16% | - |
| 02.10.2024 | 17,62 | 17,89 | 17,57 | 17,69 | 0,17% | - |
| 01.10.2024 | 17,62 | 17,87 | 17,57 | 17,66 | 0,02% | 1.250,00 |
| 30.09.2024 | 17,69 | 17,74 | 17,55 | 17,66 | -0,23% | 1.282,00 |
| 27.09.2024 | 17,54 | 17,80 | 17,46 | 17,70 | 1,11% | 330,00 |
| 26.09.2024 | 17,59 | 17,66 | 17,41 | 17,50 | -0,38% | - |
| 25.09.2024 | 17,65 | 17,80 | 17,47 | 17,57 | -0,76% | - |
| 24.09.2024 | 17,56 | 17,79 | 17,56 | 17,70 | 0,15% | 40,00 |
| 23.09.2024 | 17,40 | 17,78 | 17,40 | 17,68 | 0,79% | - |
| 20.09.2024 | 17,41 | 17,58 | 17,21 | 17,54 | -0,05% | 130,00 |
| 19.09.2024 | 17,58 | 17,79 | 17,44 | 17,55 | 0,10% | 30,00 |
| 18.09.2024 | 17,50 | 17,66 | 17,35 | 17,53 | -0,06% | - |
| 17.09.2024 | 17,62 | 17,80 | 17,53 | 17,54 | -0,34% | - |
| 16.09.2024 | 17,43 | 17,62 | 17,36 | 17,60 | 0,56% | - |
| 13.09.2024 | 17,18 | 17,53 | 17,17 | 17,50 | 1,66% | - |
| 12.09.2024 | 17,07 | 17,30 | 16,90 | 17,21 | 1,33% | - |
| 11.09.2024 | 16,64 | 17,09 | 16,64 | 16,99 | 0,80% | - |
| 10.09.2024 | 16,71 | 17,07 | 16,69 | 16,85 | -0,01% | - |
| 09.09.2024 | 16,79 | 17,08 | 16,79 | 16,85 | 0,72% | - |
| 06.09.2024 | 17,09 | 17,19 | 16,63 | 16,73 | -1,98% | - |
| 05.09.2024 | 17,07 | 17,25 | 16,93 | 17,07 | 0,04% | - |
| 04.09.2024 | 17,17 | 17,40 | 16,93 | 17,07 | -1,02% | 100,00 |
| 03.09.2024 | 17,50 | 17,58 | 17,11 | 17,24 | -1,83% | 12,00 |
| 02.09.2024 | 17,35 | 17,72 | 17,27 | 17,56 | 1,29% | 20,00 |
| 30.08.2024 | 17,06 | 17,35 | 17,05 | 17,34 | 1,76% | 1.100,00 |
| 29.08.2024 | 16,87 | 17,22 | 16,87 | 17,04 | 1,07% | 3.528,00 |
| 28.08.2024 | 16,80 | 17,08 | 16,60 | 16,86 | 0,73% | 4.271,00 |
| 27.08.2024 | 16,64 | 16,88 | 16,42 | 16,74 | 0,75% | - |
| 26.08.2024 | 16,53 | 16,80 | 16,45 | 16,61 | 0,67% | 90,00 |
| 23.08.2024 | 16,45 | 16,65 | 16,37 | 16,50 | 0,04% | 1.290,00 |
| 22.08.2024 | 16,31 | 16,66 | 16,31 | 16,49 | 0,59% | 320,00 |
| 21.08.2024 | 16,44 | 16,66 | 16,21 | 16,40 | -0,19% | 1.750,00 |
| 20.08.2024 | 16,81 | 16,86 | 16,35 | 16,43 | -2,29% | 700,00 |
| 19.08.2024 | 16,90 | 16,98 | 16,70 | 16,81 | 0,66% | - |
| 16.08.2024 | 16,98 | 17,06 | 16,69 | 16,70 | -1,53% | 100,00 |
| 15.08.2024 | 16,56 | 17,08 | 16,55 | 16,96 | 2,28% | 500,00 |
| 14.08.2024 | 16,52 | 16,61 | 16,29 | 16,59 | 1,74% | - |
| 13.08.2024 | 16,73 | 16,80 | 16,21 | 16,30 | -4,17% | 540,00 |
| 12.08.2024 | 17,09 | 17,37 | 16,93 | 17,01 | -0,43% | 800,00 |
| 09.08.2024 | 17,02 | 17,31 | 16,85 | 17,09 | 1,17% | 60,00 |
| 08.08.2024 | 16,61 | 17,01 | 16,55 | 16,89 | 1,78% | - |
| 07.08.2024 | 17,04 | 17,50 | 16,58 | 16,59 | -1,67% | 755,00 |
| 06.08.2024 | 16,34 | 17,04 | 16,25 | 16,88 | 4,44% | 17.940,00 |
| 05.08.2024 | 16,98 | 19,80 | 15,35 | 16,16 | -6,24% | 420,00 |
| 02.08.2024 | 19,69 | 19,74 | 16,58 | 17,23 | -12,77% | - |
| 01.08.2024 | 19,96 | 20,26 | 19,68 | 19,76 | -0,86% | 75,00 |
| 31.07.2024 | 20,00 | 20,12 | 19,89 | 19,93 | -0,61% | 80,00 |
| 30.07.2024 | 19,57 | 20,13 | 19,57 | 20,05 | 1,79% | 200,00 |
| 29.07.2024 | 19,70 | 19,97 | 19,66 | 19,70 | -0,19% | - |
| 26.07.2024 | 19,52 | 19,75 | 19,45 | 19,73 | 1,26% | - |
| 25.07.2024 | 19,39 | 19,61 | 19,28 | 19,49 | 0,61% | 9,00 |
| 24.07.2024 | 19,58 | 19,89 | 19,26 | 19,37 | -1,30% | - |
| 23.07.2024 | 19,56 | 19,94 | 19,56 | 19,63 | -0,46% | 58,00 |
| 22.07.2024 | 19,51 | 19,77 | 19,47 | 19,72 | 1,30% | - |
| 19.07.2024 | 19,35 | 19,62 | 19,35 | 19,46 | 0,11% | - |
| 18.07.2024 | 19,58 | 19,70 | 19,27 | 19,44 | -0,34% | 710,00 |
| 17.07.2024 | 19,67 | 19,80 | 19,43 | 19,51 | -0,73% | - |
| 16.07.2024 | 19,64 | 19,84 | 19,54 | 19,65 | 0,20% | - |
| 15.07.2024 | 19,46 | 19,66 | 19,41 | 19,61 | 0,83% | 1.014,00 |
| 12.07.2024 | 19,42 | 19,61 | 19,19 | 19,45 | 0,09% | 300,00 |
| 11.07.2024 | 19,31 | 19,52 | 19,28 | 19,43 | -0,05% | 4.350,00 |
| 10.07.2024 | 18,94 | 19,45 | 18,82 | 19,44 | 2,54% | 10.070,00 |
| 09.07.2024 | 19,40 | 19,73 | 18,84 | 18,96 | -2,05% | - |
| 08.07.2024 | 19,57 | 19,65 | 19,22 | 19,36 | -1,13% | 3.594,00 |
| 05.07.2024 | 19,76 | 19,84 | 19,49 | 19,58 | -0,97% | 70,00 |
| 04.07.2024 | 19,59 | 19,99 | 19,59 | 19,77 | 0,60% | 156,00 |
| 03.07.2024 | 19,44 | 19,73 | 19,38 | 19,65 | 1,13% | 63,00 |
| 02.07.2024 | 19,16 | 19,46 | 19,05 | 19,44 | 1,44% | 100,00 |
| 01.07.2024 | 19,05 | 19,31 | 19,02 | 19,16 | 0,31% | - |
| 28.06.2024 | 19,07 | 19,31 | 18,97 | 19,10 | 0,77% | 1.062,00 |
| 27.06.2024 | 18,82 | 19,08 | 18,74 | 18,95 | 0,45% | - |
| 26.06.2024 | 18,86 | 18,96 | 18,64 | 18,87 | 0,87% | 210,00 |
| 25.06.2024 | 18,71 | 19,10 | 18,69 | 18,71 | -0,56% | 60,00 |
| 24.06.2024 | 18,95 | 19,17 | 18,41 | 18,81 | 1,45% | - |
| 21.06.2024 | 18,51 | 18,85 | 18,38 | 18,54 | 0,24% | - |
| 20.06.2024 | 18,33 | 18,55 | 18,22 | 18,50 | 1,21% | - |
| 19.06.2024 | 18,22 | 18,28 | 18,18 | 18,28 | 0,26% | 400,00 |
| 18.06.2024 | 18,28 | 18,35 | 18,13 | 18,23 | -0,01% | 289,00 |
| 17.06.2024 | 18,19 | 18,30 | 18,03 | 18,23 | -0,27% | - |
| 14.06.2024 | 18,14 | 18,48 | 18,14 | 18,28 | 0,15% | - |
| 13.06.2024 | 18,36 | 18,60 | 18,12 | 18,25 | -0,69% | 2.308,00 |
| 12.06.2024 | 18,45 | 18,48 | 18,22 | 18,38 | 0,00% | - |
| 11.06.2024 | 18,44 | 18,56 | 18,31 | 18,38 | -0,37% | - |
| 10.06.2024 | 18,43 | 18,60 | 18,27 | 18,45 | 0,65% | 80,00 |
| 07.06.2024 | 18,13 | 18,43 | 18,12 | 18,33 | 0,93% | - |
| 06.06.2024 | 18,18 | 18,33 | 18,07 | 18,16 | -0,22% | - |
| 05.06.2024 | 18,14 | 18,30 | 17,86 | 18,20 | 0,60% | 53,00 |