19,486€
0,71%
Echtzeit-Aktienkurs Hercules Capital
Bid:
Ask:
Aktienkurse zur Hercules Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |