16,330€
-2,22%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,55 | 16,70 | 16,17 | 16,55 | 0,61% | - |
| 31.07.2025 | 16,60 | 16,76 | 16,45 | 16,45 | -0,60% | 60,00 |
| 30.07.2025 | 16,60 | 16,85 | 16,55 | 16,55 | -0,60% | - |
| 29.07.2025 | 16,55 | 16,75 | 16,45 | 16,65 | 1,22% | 74,00 |
| 28.07.2025 | 16,65 | 16,80 | 16,45 | 16,45 | -0,60% | - |
| 25.07.2025 | 16,55 | 16,85 | 16,45 | 16,55 | -0,50% | 230,00 |
| 24.07.2025 | 16,55 | 16,75 | 16,49 | 16,63 | 0,51% | - |
| 23.07.2025 | 16,45 | 16,63 | 16,45 | 16,55 | 1,22% | - |
| 22.07.2025 | 16,35 | 16,45 | 16,25 | 16,35 | 0,00% | - |
| 21.07.2025 | 16,60 | 16,85 | 16,35 | 16,35 | -1,80% | - |
| 18.07.2025 | 16,75 | 16,75 | 16,35 | 16,65 | -0,60% | - |
| 17.07.2025 | 16,55 | 16,83 | 16,55 | 16,75 | 1,72% | 50,00 |
| 16.07.2025 | 16,35 | 16,55 | 16,15 | 16,47 | 0,10% | - |
| 15.07.2025 | 16,25 | 16,54 | 16,15 | 16,45 | 1,23% | - |
| 14.07.2025 | 16,25 | 16,40 | 16,15 | 16,25 | 0,31% | 500,00 |
| 11.07.2025 | 16,05 | 16,24 | 15,75 | 16,20 | 1,25% | - |
| 10.07.2025 | 15,75 | 16,10 | 15,75 | 16,00 | 0,95% | - |
| 09.07.2025 | 15,85 | 16,05 | 15,75 | 15,85 | 0,51% | 448,00 |
| 08.07.2025 | 15,75 | 15,95 | 15,65 | 15,77 | 0,12% | - |
| 07.07.2025 | 16,05 | 16,20 | 15,60 | 15,75 | -2,48% | - |
| 04.07.2025 | 15,70 | 16,15 | 15,70 | 16,15 | 1,89% | 88,00 |
| 03.07.2025 | 15,75 | 16,05 | 15,70 | 15,85 | 0,63% | - |
| 02.07.2025 | 15,55 | 15,80 | 15,45 | 15,75 | 1,29% | - |
| 01.07.2025 | 15,55 | 15,65 | 15,40 | 15,55 | 0,00% | - |
| 30.06.2025 | 15,55 | 15,70 | 15,45 | 15,55 | 0,65% | - |
| 27.06.2025 | 15,55 | 15,65 | 15,45 | 15,45 | -0,64% | - |
| 26.06.2025 | 15,20 | 15,55 | 15,20 | 15,55 | 1,17% | - |
| 25.06.2025 | 15,30 | 15,75 | 15,30 | 15,37 | -1,16% | 2.000,00 |
| 24.06.2025 | 15,45 | 15,65 | 15,45 | 15,55 | 1,30% | - |
| 23.06.2025 | 15,60 | 15,75 | 15,25 | 15,35 | -1,92% | - |
| 20.06.2025 | 15,50 | 15,75 | 15,50 | 15,65 | 0,64% | - |
| 19.06.2025 | 15,65 | 15,65 | 15,55 | 15,55 | -1,27% | - |
| 18.06.2025 | 15,45 | 15,75 | 15,40 | 15,75 | 1,94% | - |
| 17.06.2025 | 15,40 | 15,55 | 15,00 | 15,45 | 0,00% | 1.290,00 |
| 16.06.2025 | 15,55 | 15,73 | 15,38 | 15,45 | -0,64% | 184,00 |
| 13.06.2025 | 15,50 | 15,65 | 15,45 | 15,55 | -0,64% | - |
| 12.06.2025 | 15,65 | 15,95 | 15,45 | 15,65 | -0,63% | - |
| 11.06.2025 | 15,80 | 15,95 | 15,65 | 15,75 | 0,00% | - |
| 10.06.2025 | 15,95 | 16,05 | 15,75 | 15,75 | -0,35% | - |
| 09.06.2025 | 15,85 | 16,05 | 15,80 | 15,81 | -0,90% | - |
| 06.06.2025 | 15,50 | 15,95 | 15,50 | 15,95 | 1,92% | 150,00 |
| 05.06.2025 | 15,55 | 15,65 | 15,45 | 15,65 | 0,64% | - |
| 04.06.2025 | 15,60 | 15,65 | 15,42 | 15,55 | 0,00% | 161,00 |
| 03.06.2025 | 15,20 | 15,55 | 15,20 | 15,55 | 1,30% | 550,00 |
| 02.06.2025 | 15,30 | 15,45 | 15,25 | 15,35 | -1,29% | - |
| 30.05.2025 | 15,40 | 15,55 | 15,25 | 15,55 | 1,44% | - |
| 29.05.2025 | 15,95 | 15,95 | 15,28 | 15,33 | -2,04% | - |
| 28.05.2025 | 15,65 | 15,75 | 15,36 | 15,65 | 0,00% | 330,00 |
| 27.05.2025 | 15,50 | 15,80 | 15,25 | 15,65 | 0,00% | - |
| 26.05.2025 | 15,60 | 15,80 | 15,45 | 15,65 | 2,09% | 14,00 |
| 23.05.2025 | 15,25 | 15,55 | 15,15 | 15,33 | -0,14% | 410,00 |
| 22.05.2025 | 15,20 | 15,55 | 15,20 | 15,35 | 0,00% | 1.340,00 |
| 21.05.2025 | 15,60 | 16,05 | 15,25 | 15,35 | -3,15% | 715,00 |
| 20.05.2025 | 15,85 | 15,95 | 15,75 | 15,85 | 0,00% | 200,00 |
| 19.05.2025 | 15,60 | 15,98 | 15,55 | 15,85 | -0,63% | - |
| 16.05.2025 | 15,65 | 16,05 | 15,65 | 15,95 | 1,27% | - |
| 15.05.2025 | 15,65 | 15,95 | 15,55 | 15,75 | 0,00% | - |
| 14.05.2025 | 15,70 | 16,25 | 15,35 | 15,75 | -0,63% | 4.500,00 |
| 13.05.2025 | 15,75 | 16,00 | 15,46 | 15,85 | -1,25% | 258,00 |
| 12.05.2025 | 15,95 | 16,40 | 15,92 | 16,05 | 3,22% | 240,00 |
| 09.05.2025 | 15,50 | 15,85 | 15,47 | 15,55 | -0,64% | - |
| 08.05.2025 | 15,30 | 15,75 | 15,30 | 15,65 | 2,62% | - |
| 07.05.2025 | 15,45 | 15,65 | 15,25 | 15,25 | -0,65% | - |
| 06.05.2025 | 15,45 | 15,55 | 15,15 | 15,35 | -0,65% | 90,00 |
| 05.05.2025 | 15,40 | 15,75 | 15,35 | 15,45 | -1,28% | 15,00 |
| 02.05.2025 | 16,10 | 16,50 | 15,35 | 15,65 | -0,63% | 64,00 |
| 30.04.2025 | 16,05 | 16,25 | 15,55 | 15,75 | -1,25% | 150,00 |
| 29.04.2025 | 15,85 | 16,25 | 15,65 | 15,95 | 0,63% | 66,00 |
| 28.04.2025 | 15,80 | 16,10 | 15,65 | 15,85 | 0,63% | - |
| 25.04.2025 | 15,85 | 16,15 | 15,65 | 15,75 | -0,32% | - |
| 24.04.2025 | 15,20 | 15,80 | 15,20 | 15,80 | 1,61% | - |
| 23.04.2025 | 15,45 | 15,78 | 15,35 | 15,55 | 1,97% | 2.280,00 |
| 22.04.2025 | 15,00 | 15,25 | 14,75 | 15,25 | -0,97% | 6,00 |
| 17.04.2025 | 15,25 | 15,55 | 15,05 | 15,40 | 1,65% | - |
| 16.04.2025 | 15,25 | 15,50 | 15,05 | 15,15 | -2,57% | - |
| 15.04.2025 | 15,00 | 15,64 | 15,00 | 15,55 | 3,32% | 40,00 |
| 14.04.2025 | 14,85 | 15,23 | 14,75 | 15,05 | 1,35% | 60,00 |
| 11.04.2025 | 14,95 | 15,05 | 14,45 | 14,85 | -0,82% | - |
| 10.04.2025 | 16,15 | 16,35 | 14,75 | 14,97 | -6,23% | 9.099,00 |
| 09.04.2025 | 14,94 | 16,20 | 14,11 | 15,97 | 7,75% | 100,00 |
| 08.04.2025 | 15,39 | 16,10 | 14,64 | 14,82 | -2,56% | 1.045,00 |
| 07.04.2025 | 14,20 | 15,97 | 13,75 | 15,21 | -3,16% | 2.057,00 |
| 04.04.2025 | 16,72 | 16,74 | 15,40 | 15,71 | -6,06% | - |
| 03.04.2025 | 16,45 | 17,05 | 16,36 | 16,72 | -4,81% | - |
| 02.04.2025 | 17,68 | 17,73 | 17,37 | 17,56 | -0,72% | - |
| 01.04.2025 | 17,59 | 18,02 | 17,52 | 17,69 | -0,39% | - |
| 31.03.2025 | 17,68 | 17,83 | 17,39 | 17,76 | -0,09% | 295,00 |
| 28.03.2025 | 18,14 | 18,17 | 17,65 | 17,78 | -2,65% | - |
| 27.03.2025 | 18,56 | 18,60 | 17,80 | 18,26 | 1,06% | 550,00 |
| 26.03.2025 | 18,28 | 18,35 | 17,90 | 18,07 | 0,66% | - |
| 25.03.2025 | 17,97 | 18,28 | 17,75 | 17,95 | 1,03% | - |
| 24.03.2025 | 17,86 | 18,14 | 17,73 | 17,77 | -0,56% | - |
| 21.03.2025 | 17,66 | 17,96 | 17,56 | 17,87 | 0,98% | - |
| 20.03.2025 | 17,35 | 17,92 | 17,35 | 17,69 | 0,92% | - |
| 19.03.2025 | 17,35 | 17,70 | 17,32 | 17,53 | 2,06% | - |
| 18.03.2025 | 17,23 | 17,32 | 17,00 | 17,18 | 0,80% | - |
| 17.03.2025 | 16,85 | 17,48 | 16,83 | 17,04 | 0,12% | 221,00 |
| 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% | - |