12,743€
1,94%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,80 | 12,97 | 12,45 | 12,64 | -1,31% | 2.574,00 |
| 06.03.2026 | 13,10 | 13,12 | 12,79 | 12,81 | -1,57% | 3.582,00 |
| 05.03.2026 | 12,92 | 13,20 | 12,75 | 13,01 | 0,97% | 10.030,00 |
| 04.03.2026 | 12,60 | 12,89 | 12,46 | 12,89 | 3,10% | 10.730,00 |
| 03.03.2026 | 12,40 | 12,61 | 12,25 | 12,50 | 0,22% | 19.130,00 |
| 02.03.2026 | 12,05 | 12,58 | 11,78 | 12,47 | 3,66% | 9.586,00 |
| 27.02.2026 | 13,10 | 13,19 | 11,93 | 12,03 | -8,10% | 20.116,00 |
| 26.02.2026 | 12,80 | 13,13 | 12,75 | 13,09 | 2,04% | 400,00 |
| 25.02.2026 | 12,40 | 12,85 | 12,35 | 12,83 | 0,20% | 1.260,00 |
| 24.02.2026 | 12,90 | 13,00 | 12,70 | 12,80 | 0,02% | 3.584,00 |
| 23.02.2026 | 13,03 | 13,40 | 12,75 | 12,80 | -2,22% | 18.317,00 |
| 20.02.2026 | 13,40 | 13,55 | 13,02 | 13,09 | -1,57% | 7.400,00 |
| 19.02.2026 | 13,70 | 13,71 | 13,15 | 13,30 | -1,62% | 15.630,00 |
| 18.02.2026 | 13,40 | 13,59 | 13,35 | 13,52 | 1,14% | 9.600,00 |
| 17.02.2026 | 13,30 | 13,61 | 13,23 | 13,37 | -2,58% | 22.499,00 |
| 16.02.2026 | 13,45 | 13,80 | 13,38 | 13,72 | 3,95% | 45.900,00 |
| 13.02.2026 | 14,40 | 14,61 | 13,10 | 13,20 | -4,93% | 35.562,00 |
| 12.02.2026 | 14,25 | 14,35 | 13,88 | 13,88 | -1,88% | 21.745,00 |
| 11.02.2026 | 14,40 | 14,40 | 14,00 | 14,15 | -0,52% | 4.188,00 |
| 10.02.2026 | 14,10 | 14,33 | 14,03 | 14,22 | 0,97% | 4.550,00 |
| 09.02.2026 | 14,05 | 14,20 | 13,76 | 14,09 | 1,33% | 25.731,00 |
| 06.02.2026 | 13,85 | 14,22 | 13,81 | 13,90 | 0,74% | 19.219,00 |
| 05.02.2026 | 14,45 | 14,70 | 13,76 | 13,80 | -4,09% | 3.080,00 |
| 04.02.2026 | 14,85 | 15,07 | 14,32 | 14,39 | -2,78% | 7.845,00 |
| 03.02.2026 | 15,55 | 15,70 | 14,80 | 14,80 | -4,76% | 10.620,00 |
| 02.02.2026 | 15,45 | 15,75 | 15,35 | 15,54 | -0,63% | 3.380,00 |
| 30.01.2026 | 15,55 | 15,80 | 15,45 | 15,64 | -0,02% | 4.000,00 |
| 29.01.2026 | 15,45 | 15,70 | 15,45 | 15,64 | 0,59% | 1.400,00 |
| 28.01.2026 | 15,55 | 15,74 | 15,55 | 15,55 | 0,08% | 4.400,00 |
| 27.01.2026 | 15,65 | 15,85 | 15,45 | 15,54 | -0,65% | - |
| 26.01.2026 | 15,70 | 15,85 | 15,45 | 15,64 | -0,70% | - |
| 23.01.2026 | 15,95 | 16,10 | 15,75 | 15,75 | -0,94% | - |
| 22.01.2026 | 16,15 | 16,25 | 15,90 | 15,90 | -1,45% | - |
| 21.01.2026 | 15,95 | 16,15 | 15,85 | 16,13 | 1,72% | - |
| 20.01.2026 | 16,20 | 16,20 | 15,85 | 15,86 | -2,39% | - |
| 19.01.2026 | 16,05 | 16,25 | 16,05 | 16,25 | -0,53% | 58,00 |
| 16.01.2026 | 16,35 | 16,45 | 16,10 | 16,34 | -0,09% | 15.026,00 |
| 15.01.2026 | 16,15 | 16,36 | 16,05 | 16,35 | 1,19% | - |
| 14.01.2026 | 15,85 | 16,16 | 15,85 | 16,16 | 1,25% | 2.000,00 |
| 13.01.2026 | 16,05 | 16,14 | 15,94 | 15,96 | 0,06% | 1.680,00 |
| 12.01.2026 | 16,05 | 16,05 | 15,80 | 15,95 | -0,06% | - |
| 09.01.2026 | 16,05 | 16,25 | 15,95 | 15,96 | -0,57% | 420,00 |
| 08.01.2026 | 15,55 | 16,15 | 15,55 | 16,05 | 2,88% | 2.040,00 |
| 07.01.2026 | 15,95 | 16,25 | 15,55 | 15,60 | -1,89% | 51.624,00 |
| 06.01.2026 | 16,05 | 16,20 | 15,85 | 15,90 | -0,98% | - |
| 05.01.2026 | 16,15 | 16,28 | 16,00 | 16,06 | 0,05% | 1.079,00 |
| 02.01.2026 | 16,05 | 16,20 | 15,95 | 16,05 | 0,63% | - |
| 30.12.2025 | 15,95 | 15,95 | 15,90 | 15,95 | 0,00% | - |
| 29.12.2025 | 15,85 | 16,15 | 15,85 | 15,95 | 1,40% | - |
| 23.12.2025 | 15,65 | 15,75 | 15,31 | 15,73 | -0,13% | - |
| 22.12.2025 | 15,85 | 15,85 | 15,65 | 15,75 | -0,75% | - |
| 18.12.2025 | 16,05 | 16,15 | 15,87 | 15,87 | -1,13% | - |
| 17.12.2025 | 15,95 | 16,11 | 15,95 | 16,05 | 1,26% | - |
| 16.12.2025 | 15,85 | 15,94 | 15,85 | 15,85 | -0,31% | - |
| 15.12.2025 | 16,05 | 16,15 | 15,75 | 15,90 | -1,85% | 120,00 |
| 12.12.2025 | 16,15 | 16,25 | 15,95 | 16,20 | 0,31% | 24,00 |
| 11.12.2025 | 16,20 | 16,25 | 16,15 | 16,15 | -1,13% | - |
| 10.12.2025 | 16,35 | 16,35 | 16,17 | 16,33 | 0,01% | - |
| 09.12.2025 | 16,35 | 16,35 | 16,15 | 16,33 | -0,41% | - |
| 08.12.2025 | 16,25 | 16,43 | 16,15 | 16,40 | -0,20% | 300,00 |
| 05.12.2025 | 16,15 | 16,45 | 16,15 | 16,43 | 1,75% | - |
| 04.12.2025 | 16,05 | 16,25 | 15,95 | 16,15 | 1,15% | - |
| 03.12.2025 | 15,85 | 16,05 | 15,55 | 15,97 | 1,26% | 38,00 |
| 02.12.2025 | 15,55 | 15,85 | 15,55 | 15,77 | 1,40% | - |
| 01.12.2025 | 15,45 | 15,65 | 15,33 | 15,55 | -0,33% | 2.000,00 |
| 28.11.2025 | 15,30 | 15,66 | 15,30 | 15,60 | 1,31% | - |
| 26.11.2025 | 15,33 | 15,50 | 15,27 | 15,40 | 1,32% | 776,00 |
| 25.11.2025 | 15,15 | 15,35 | 15,10 | 15,20 | 0,66% | - |
| 24.11.2025 | 15,20 | 15,35 | 15,05 | 15,10 | -0,33% | 120,00 |
| 21.11.2025 | 15,05 | 15,25 | 14,90 | 15,15 | 0,33% | - |
| 20.11.2025 | 15,25 | 15,35 | 14,95 | 15,10 | -0,98% | 220,00 |
| 19.11.2025 | 14,95 | 15,33 | 14,90 | 15,25 | 4,45% | 875,00 |
| 18.11.2025 | 14,70 | 14,98 | 14,60 | 14,60 | -3,31% | 110,00 |
| 14.11.2025 | 15,15 | 15,25 | 14,95 | 15,10 | -0,33% | 120,00 |
| 13.11.2025 | 15,35 | 15,35 | 15,05 | 15,15 | -1,30% | - |
| 12.11.2025 | 15,65 | 15,65 | 15,15 | 15,35 | -0,97% | 1.459,00 |
| 11.11.2025 | 15,55 | 15,75 | 15,37 | 15,50 | 0,83% | - |
| 10.11.2025 | 15,55 | 15,85 | 15,35 | 15,37 | -0,50% | - |
| 07.11.2025 | 15,70 | 15,70 | 15,25 | 15,45 | -0,50% | - |
| 06.11.2025 | 15,75 | 15,85 | 15,45 | 15,53 | -1,10% | - |
| 05.11.2025 | 16,05 | 16,05 | 15,45 | 15,70 | 1,67% | - |
| 04.11.2025 | 15,40 | 15,75 | 15,35 | 15,44 | 0,27% | 425,00 |
| 03.11.2025 | 15,65 | 15,70 | 15,35 | 15,40 | -0,65% | - |
| 31.10.2025 | 15,50 | 15,65 | 15,11 | 15,50 | 0,90% | - |
| 30.10.2025 | 15,35 | 15,47 | 15,14 | 15,36 | 0,06% | - |
| 29.10.2025 | 15,55 | 15,65 | 15,25 | 15,35 | -0,95% | 6,00 |
| 28.10.2025 | 15,35 | 15,59 | 15,30 | 15,50 | 1,31% | - |
| 27.10.2025 | 15,55 | 15,56 | 15,15 | 15,30 | 0,47% | 2.250,00 |
| 24.10.2025 | 15,25 | 15,35 | 15,15 | 15,23 | 0,51% | - |
| 23.10.2025 | 15,10 | 15,20 | 15,10 | 15,15 | -0,98% | - |
| 22.10.2025 | 15,30 | 15,40 | 15,05 | 15,30 | -0,33% | 10,00 |
| 21.10.2025 | 15,00 | 15,35 | 15,00 | 15,35 | 1,99% | - |
| 20.10.2025 | 15,15 | 15,32 | 14,85 | 15,05 | 1,86% | - |
| 17.10.2025 | 14,70 | 14,90 | 14,50 | 14,78 | -0,17% | - |
| 16.10.2025 | 15,05 | 15,25 | 14,65 | 14,80 | -1,00% | 20,00 |
| 15.10.2025 | 15,00 | 15,31 | 14,87 | 14,95 | 0,34% | - |
| 14.10.2025 | 14,75 | 15,05 | 14,60 | 14,90 | 1,36% | 340,00 |
| 13.10.2025 | 14,65 | 14,85 | 14,55 | 14,70 | 1,91% | - |
| 10.10.2025 | 14,75 | 14,98 | 14,35 | 14,43 | -2,20% | 438,00 |
| 09.10.2025 | 15,25 | 15,35 | 14,75 | 14,75 | -3,77% | - |