16,948€
1,92%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 16,67 | 17,11 | 16,53 | 17,02 | 1,73% | 450,00 |
| 13.03.2025 | 16,63 | 17,05 | 16,49 | 16,73 | -1,09% | 1.200,00 |
| 12.03.2025 | 16,88 | 17,04 | 16,43 | 16,92 | 0,09% | - |
| 11.03.2025 | 17,17 | 17,27 | 16,40 | 16,90 | -2,37% | 44,00 |
| 10.03.2025 | 17,40 | 17,61 | 16,98 | 17,31 | -0,63% | - |
| 07.03.2025 | 17,22 | 17,57 | 17,03 | 17,42 | 1,73% | 747,00 |
| 06.03.2025 | 17,68 | 17,95 | 17,04 | 17,12 | -3,22% | 1.634,00 |
| 05.03.2025 | 18,88 | 18,88 | 17,24 | 17,69 | -6,00% | 501,00 |
| 04.03.2025 | 19,63 | 19,63 | 18,78 | 18,82 | -4,12% | - |
| 03.03.2025 | 20,11 | 20,17 | 19,52 | 19,63 | -2,69% | - |
| 28.02.2025 | 19,78 | 20,17 | 19,51 | 20,17 | 2,12% | 550,00 |
| 27.02.2025 | 19,73 | 19,95 | 19,18 | 19,76 | 0,39% | 16.530,00 |
| 26.02.2025 | 20,15 | 20,15 | 19,63 | 19,68 | -2,55% | - |
| 25.02.2025 | 20,49 | 20,58 | 20,08 | 20,19 | -1,27% | 498,00 |
| 24.02.2025 | 20,58 | 20,75 | 20,11 | 20,45 | -0,28% | 200,00 |
| 21.02.2025 | 20,70 | 21,06 | 20,40 | 20,51 | -0,85% | - |
| 20.02.2025 | 21,15 | 21,20 | 20,60 | 20,69 | -2,00% | 946,00 |
| 19.02.2025 | 20,70 | 21,18 | 20,61 | 21,11 | 1,60% | 25,00 |
| 18.02.2025 | 20,40 | 20,85 | 20,33 | 20,78 | 1,95% | 220,00 |
| 17.02.2025 | 20,32 | 20,46 | 20,32 | 20,38 | 0,49% | - |
| 14.02.2025 | 19,91 | 20,38 | 19,56 | 20,28 | 0,83% | - |
| 13.02.2025 | 20,14 | 20,33 | 19,98 | 20,11 | -0,25% | 1.250,00 |
| 12.02.2025 | 20,22 | 20,29 | 19,96 | 20,16 | 0,36% | - |
| 11.02.2025 | 20,01 | 20,40 | 19,80 | 20,09 | 0,36% | - |
| 10.02.2025 | 20,25 | 20,47 | 19,82 | 20,02 | -0,96% | 144,00 |
| 07.02.2025 | 20,11 | 20,40 | 19,95 | 20,21 | 0,82% | 25,00 |
| 06.02.2025 | 20,20 | 20,39 | 19,92 | 20,05 | -0,35% | - |
| 05.02.2025 | 20,13 | 20,39 | 19,75 | 20,12 | -0,42% | 510,00 |
| 04.02.2025 | 20,34 | 20,43 | 20,12 | 20,20 | -0,98% | 117,00 |
| 03.02.2025 | 20,31 | 20,59 | 20,17 | 20,40 | 0,07% | - |
| 31.01.2025 | 20,26 | 20,48 | 20,21 | 20,39 | 0,72% | 200,00 |
| 30.01.2025 | 19,98 | 20,24 | 19,79 | 20,24 | 1,64% | 450,00 |
| 29.01.2025 | 20,14 | 20,30 | 19,85 | 19,92 | -1,13% | - |
| 28.01.2025 | 20,03 | 20,18 | 20,02 | 20,14 | 1,39% | - |
| 27.01.2025 | 20,01 | 20,31 | 19,69 | 19,87 | -1,13% | 200,00 |
| 24.01.2025 | 20,03 | 20,19 | 19,87 | 20,09 | 0,02% | 1.500,00 |
| 23.01.2025 | 20,00 | 20,30 | 19,92 | 20,09 | 0,38% | - |
| 22.01.2025 | 20,04 | 20,20 | 19,91 | 20,01 | 0,03% | - |
| 21.01.2025 | 20,25 | 20,31 | 19,86 | 20,00 | -0,33% | - |
| 20.01.2025 | 20,22 | 20,43 | 20,07 | 20,07 | -0,54% | 4.060,00 |
| 17.01.2025 | 20,07 | 20,32 | 19,98 | 20,18 | 0,65% | - |
| 16.01.2025 | 19,70 | 20,07 | 19,67 | 20,05 | 2,03% | - |
| 15.01.2025 | 19,58 | 19,99 | 19,45 | 19,65 | 0,48% | - |
| 14.01.2025 | 19,32 | 19,71 | 19,31 | 19,56 | 0,57% | - |
| 13.01.2025 | 19,28 | 19,47 | 19,04 | 19,44 | 0,99% | 3.090,00 |
| 10.01.2025 | 19,39 | 19,43 | 19,04 | 19,25 | -0,60% | - |
| 09.01.2025 | 19,25 | 19,41 | 19,25 | 19,37 | -0,02% | - |
| 08.01.2025 | 19,40 | 19,50 | 19,17 | 19,37 | 0,10% | - |
| 07.01.2025 | 19,44 | 19,57 | 19,11 | 19,35 | -0,59% | - |
| 06.01.2025 | 19,64 | 19,75 | 19,25 | 19,47 | -0,20% | 50,00 |
| 03.01.2025 | 19,75 | 20,09 | 19,41 | 19,51 | -1,74% | 1.360,00 |
| 02.01.2025 | 19,42 | 19,96 | 19,40 | 19,85 | 3,01% | 225,00 |
| 30.12.2024 | 19,21 | 19,34 | 19,19 | 19,27 | -0,06% | - |
| 27.12.2024 | 19,07 | 19,34 | 18,84 | 19,29 | 3,79% | - |
| 23.12.2024 | 18,46 | 18,61 | 18,23 | 18,58 | 0,85% | - |
| 20.12.2024 | 18,31 | 18,70 | 17,95 | 18,42 | 0,41% | - |
| 19.12.2024 | 18,17 | 18,57 | 18,11 | 18,35 | 1,11% | - |
| 18.12.2024 | 18,28 | 18,54 | 18,14 | 18,15 | -0,75% | - |
| 17.12.2024 | 18,15 | 18,46 | 18,13 | 18,29 | -0,10% | 380,00 |
| 16.12.2024 | 18,57 | 18,58 | 18,20 | 18,30 | -1,02% | 200,00 |
| 13.12.2024 | 18,58 | 18,75 | 18,29 | 18,49 | -0,36% | 200,00 |
| 12.12.2024 | 18,49 | 18,96 | 18,41 | 18,56 | 0,40% | - |
| 11.12.2024 | 18,62 | 18,83 | 18,28 | 18,48 | -0,94% | 2.506,00 |
| 10.12.2024 | 18,25 | 18,77 | 18,25 | 18,66 | 1,56% | - |
| 09.12.2024 | 18,60 | 18,65 | 18,15 | 18,37 | -0,49% | - |
| 06.12.2024 | 17,72 | 18,57 | 17,66 | 18,46 | 3,32% | 955,00 |
| 05.12.2024 | 18,00 | 18,23 | 17,62 | 17,87 | -1,35% | 200,00 |
| 04.12.2024 | 18,15 | 18,19 | 17,89 | 18,12 | 0,07% | - |
| 03.12.2024 | 18,09 | 18,20 | 17,94 | 18,10 | 0,18% | 12,00 |
| 02.12.2024 | 18,17 | 18,19 | 17,83 | 18,07 | 0,37% | 60,00 |
| 29.11.2024 | 17,65 | 18,22 | 17,64 | 18,00 | 1,77% | 1.600,00 |
| 28.11.2024 | 17,94 | 18,35 | 17,69 | 17,69 | -1,02% | 1.600,00 |
| 27.11.2024 | 17,96 | 18,08 | 17,72 | 17,87 | -0,43% | - |
| 26.11.2024 | 18,10 | 18,10 | 17,77 | 17,95 | -0,48% | 501,00 |
| 25.11.2024 | 17,81 | 18,10 | 17,76 | 18,04 | 0,11% | - |
| 22.11.2024 | 17,73 | 18,17 | 17,73 | 18,02 | 1,93% | 85,00 |
| 21.11.2024 | 17,92 | 18,12 | 17,65 | 17,68 | -0,94% | 500,00 |
| 20.11.2024 | 18,09 | 18,23 | 17,72 | 17,84 | -0,80% | 678,00 |
| 19.11.2024 | 17,82 | 18,18 | 17,63 | 17,99 | 1,03% | 2.805,00 |
| 18.11.2024 | 17,96 | 17,98 | 17,67 | 17,80 | -0,97% | - |
| 15.11.2024 | 17,87 | 18,13 | 17,60 | 17,98 | -0,75% | - |
| 14.11.2024 | 18,18 | 18,35 | 18,02 | 18,11 | -0,33% | - |
| 13.11.2024 | 18,25 | 18,39 | 17,91 | 18,17 | -2,52% | 80,00 |
| 12.11.2024 | 18,78 | 19,02 | 18,53 | 18,64 | -0,50% | 600,00 |
| 11.11.2024 | 18,42 | 18,89 | 18,42 | 18,74 | 2,13% | - |
| 08.11.2024 | 18,41 | 18,64 | 18,19 | 18,35 | 0,61% | 1.000,00 |
| 07.11.2024 | 18,45 | 18,55 | 18,18 | 18,23 | -1,17% | 100,00 |
| 06.11.2024 | 18,13 | 18,88 | 17,84 | 18,45 | 5,39% | - |
| 05.11.2024 | 17,60 | 17,80 | 17,35 | 17,51 | -0,44% | - |
| 04.11.2024 | 17,73 | 17,86 | 17,41 | 17,58 | -1,32% | - |
| 01.11.2024 | 18,19 | 18,55 | 17,76 | 17,82 | -1,98% | 54,00 |
| 31.10.2024 | 18,36 | 18,85 | 17,93 | 18,18 | 0,20% | - |
| 30.10.2024 | 18,48 | 18,55 | 18,14 | 18,14 | -1,87% | - |
| 29.10.2024 | 18,60 | 18,75 | 18,37 | 18,49 | -0,64% | 426,00 |
| 28.10.2024 | 18,48 | 18,69 | 18,34 | 18,61 | 0,98% | - |
| 25.10.2024 | 18,33 | 18,60 | 18,28 | 18,43 | -0,09% | - |
| 24.10.2024 | 18,26 | 18,58 | 18,26 | 18,45 | 0,16% | - |
| 23.10.2024 | 18,51 | 18,71 | 18,15 | 18,42 | -0,76% | - |
| 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% | - |