15,133€
-0,52%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,30 | 15,49 | 14,98 | 15,13 | -0,72% | - |
| 08.09.2026 | 15,15 | 15,30 | 15,05 | 15,24 | 1,24% | 13.787,00 |
| 07.09.2026 | 15,25 | 15,25 | 15,00 | 15,05 | -0,86% | 3.000,00 |
| 04.09.2026 | 15,25 | 15,36 | 15,18 | 15,18 | -0,37% | 1.953,00 |
| 03.09.2026 | 15,30 | 15,42 | 15,11 | 15,24 | -0,43% | 1.200,00 |
| 02.09.2026 | 15,30 | 15,40 | 15,22 | 15,30 | 0,33% | - |
| 01.09.2026 | 15,25 | 15,46 | 15,10 | 15,25 | 0,31% | 32.341,00 |
| 31.08.2026 | 15,20 | 15,36 | 15,03 | 15,21 | 0,75% | - |
| 28.08.2026 | 15,05 | 15,23 | 15,01 | 15,09 | -0,01% | - |
| 27.08.2026 | 15,15 | 15,25 | 15,02 | 15,09 | -0,51% | 31.700,00 |
| 26.08.2026 | 15,05 | 15,18 | 14,94 | 15,17 | 0,48% | 1.053,00 |
| 25.08.2026 | 14,86 | 15,11 | 14,84 | 15,10 | 0,85% | 3.800,00 |
| 24.08.2026 | 14,65 | 14,98 | 14,62 | 14,97 | 2,00% | 5.460,00 |
| 21.08.2026 | 14,55 | 14,70 | 14,52 | 14,68 | 0,49% | - |
| 20.08.2026 | 14,45 | 14,64 | 14,35 | 14,61 | 0,95% | 6.100,00 |
| 19.08.2026 | 14,20 | 14,50 | 14,20 | 14,47 | 0,72% | 2.820,00 |
| 18.08.2026 | 14,35 | 14,38 | 14,20 | 14,37 | 0,26% | 4.060,00 |
| 17.08.2026 | 14,55 | 14,57 | 14,33 | 14,33 | -0,70% | 3.787,00 |
| 14.08.2026 | 14,65 | 14,74 | 14,43 | 14,43 | -1,58% | 6.860,00 |
| 13.08.2026 | 14,65 | 14,73 | 14,43 | 14,66 | 1,94% | 380,00 |
| 12.08.2026 | 14,45 | 14,56 | 14,31 | 14,38 | -0,13% | 30.610,00 |
| 11.08.2026 | 14,65 | 14,74 | 14,37 | 14,40 | -3,18% | 7.090,00 |
| 10.08.2026 | 14,95 | 15,15 | 14,70 | 14,87 | -0,14% | 2.618,00 |
| 07.08.2026 | 14,70 | 15,00 | 14,70 | 14,89 | 0,36% | 3.540,00 |
| 06.08.2026 | 14,70 | 14,91 | 14,55 | 14,84 | 2,51% | 8.500,00 |
| 05.08.2026 | 14,70 | 14,77 | 14,37 | 14,48 | -1,20% | 8.568,00 |
| 04.08.2026 | 14,65 | 14,73 | 14,50 | 14,65 | 0,27% | 3.690,00 |
| 03.08.2026 | 14,28 | 14,69 | 14,19 | 14,62 | 2,58% | 37.064,00 |
| 31.07.2026 | 13,90 | 14,42 | 13,88 | 14,25 | 2,96% | 1.100,00 |
| 30.07.2026 | 13,95 | 14,03 | 13,60 | 13,84 | -0,45% | - |
| 29.07.2026 | 14,25 | 14,30 | 13,90 | 13,90 | -1,95% | 2.095,00 |
| 28.07.2026 | 13,90 | 14,26 | 13,88 | 14,18 | 1,99% | - |
| 27.07.2026 | 13,85 | 14,00 | 13,77 | 13,90 | 0,64% | 72,00 |
| 24.07.2026 | 13,75 | 13,90 | 13,74 | 13,81 | 0,44% | 7.378,00 |
| 23.07.2026 | 13,80 | 14,15 | 13,72 | 13,75 | -1,64% | - |
| 22.07.2026 | 14,07 | 14,24 | 13,80 | 13,98 | -1,40% | 7.839,00 |
| 21.07.2026 | 14,15 | 14,37 | 14,11 | 14,18 | 1,19% | - |
| 20.07.2026 | 14,15 | 14,35 | 13,91 | 14,01 | -0,80% | 1.610,00 |
| 17.07.2026 | 14,20 | 14,39 | 14,06 | 14,12 | -1,20% | 22.320,00 |
| 16.07.2026 | 14,05 | 14,33 | 13,94 | 14,30 | 1,79% | 1.738,00 |
| 15.07.2026 | 14,05 | 14,19 | 14,00 | 14,04 | -0,26% | - |
| 14.07.2026 | 13,95 | 14,11 | 13,90 | 14,08 | 0,59% | 8.975,00 |
| 13.07.2026 | 13,95 | 14,19 | 13,89 | 14,00 | -0,09% | 12.050,00 |
| 10.07.2026 | 13,70 | 14,08 | 13,70 | 14,01 | 2,34% | - |
| 09.07.2026 | 13,95 | 14,20 | 13,64 | 13,69 | -1,60% | 39.205,00 |
| 08.07.2026 | 14,00 | 14,15 | 13,86 | 13,91 | -0,84% | - |
| 07.07.2026 | 14,05 | 14,27 | 13,99 | 14,03 | 0,06% | 1.980,00 |
| 06.07.2026 | 14,24 | 14,30 | 13,99 | 14,02 | -1,20% | 7.014,00 |
| 03.07.2026 | 13,95 | 14,19 | 13,95 | 14,19 | 1,57% | - |
| 02.07.2026 | 14,00 | 14,18 | 13,91 | 13,97 | -0,17% | 3.667,00 |
| 01.07.2026 | 13,80 | 14,04 | 13,74 | 14,00 | 0,97% | 6.388,00 |
| 30.06.2026 | 13,95 | 14,02 | 13,83 | 13,86 | -0,28% | 3.344,00 |
| 29.06.2026 | 13,75 | 13,92 | 13,60 | 13,90 | 2,02% | - |
| 26.06.2026 | 13,43 | 13,71 | 13,29 | 13,63 | 1,47% | - |
| 25.06.2026 | 13,30 | 13,50 | 13,30 | 13,43 | 0,51% | - |
| 24.06.2026 | 13,35 | 13,51 | 13,29 | 13,36 | 0,22% | 2.090,00 |
| 23.06.2026 | 13,30 | 13,47 | 13,26 | 13,33 | 0,02% | 5.400,00 |
| 22.06.2026 | 13,50 | 13,69 | 13,32 | 13,33 | -1,27% | 41.556,00 |
| 19.06.2026 | 13,50 | 13,50 | 13,45 | 13,50 | 0,00% | - |
| 18.06.2026 | 13,45 | 13,61 | 13,43 | 13,50 | 0,73% | 2.110,00 |
| 17.06.2026 | 13,45 | 13,61 | 13,37 | 13,40 | -0,56% | - |
| 16.06.2026 | 13,40 | 13,56 | 13,29 | 13,48 | 0,56% | 17.292,00 |
| 15.06.2026 | 13,40 | 13,57 | 13,33 | 13,40 | 0,04% | 632,00 |
| 12.06.2026 | 13,40 | 13,60 | 13,38 | 13,40 | -0,38% | 144,00 |
| 11.06.2026 | 13,50 | 13,66 | 13,39 | 13,45 | -0,22% | 320,00 |
| 10.06.2026 | 13,35 | 13,55 | 13,22 | 13,48 | 0,97% | - |
| 09.06.2026 | 13,20 | 13,39 | 13,19 | 13,35 | 1,53% | 17.316,00 |
| 08.06.2026 | 13,20 | 13,46 | 13,05 | 13,15 | -0,47% | 99,00 |
| 05.06.2026 | 13,40 | 13,42 | 13,19 | 13,21 | -1,37% | 4.860,00 |
| 04.06.2026 | 13,10 | 13,40 | 13,08 | 13,40 | 2,94% | 5.100,00 |
| 03.06.2026 | 13,45 | 13,50 | 13,00 | 13,01 | -2,53% | 19.935,00 |
| 02.06.2026 | 13,40 | 13,54 | 13,35 | 13,35 | -0,94% | 2.424,00 |
| 01.06.2026 | 13,35 | 13,53 | 13,27 | 13,48 | 1,71% | 5.320,00 |
| 29.05.2026 | 13,30 | 13,43 | 13,22 | 13,25 | 0,05% | 5.130,00 |
| 28.05.2026 | 13,40 | 13,49 | 13,24 | 13,24 | -0,79% | - |
| 27.05.2026 | 13,50 | 13,60 | 13,35 | 13,35 | -1,19% | 2.251,00 |
| 26.05.2026 | 13,35 | 13,53 | 13,23 | 13,51 | 0,83% | 120,00 |
| 25.05.2026 | 13,30 | 13,46 | 13,25 | 13,40 | 1,25% | - |
| 22.05.2026 | 13,35 | 13,52 | 13,23 | 13,23 | -0,56% | 960,00 |
| 21.05.2026 | 13,45 | 13,66 | 13,31 | 13,31 | -1,06% | 682,00 |
| 20.05.2026 | 13,30 | 13,50 | 13,12 | 13,45 | 0,85% | 3.104,00 |
| 19.05.2026 | 13,30 | 13,45 | 13,21 | 13,34 | 0,66% | 175,00 |
| 18.05.2026 | 13,35 | 13,53 | 13,11 | 13,25 | -0,94% | 60,00 |
| 15.05.2026 | 13,35 | 13,45 | 13,21 | 13,38 | 1,03% | 6.600,00 |
| 14.05.2026 | 13,30 | 13,48 | 13,15 | 13,24 | -2,48% | 11.250,00 |
| 13.05.2026 | 13,75 | 13,85 | 13,50 | 13,58 | -0,19% | 2.900,00 |
| 12.05.2026 | 13,65 | 14,04 | 13,49 | 13,60 | -0,17% | 3.100,00 |
| 11.05.2026 | 13,85 | 13,89 | 13,55 | 13,62 | -0,78% | - |
| 08.05.2026 | 14,00 | 14,10 | 13,69 | 13,73 | -1,91% | 12.590,00 |
| 07.05.2026 | 14,05 | 14,35 | 13,78 | 14,00 | 0,46% | 107.832,00 |
| 06.05.2026 | 14,15 | 14,50 | 13,86 | 13,93 | -1,63% | 1.414,00 |
| 05.05.2026 | 14,15 | 14,25 | 13,91 | 14,17 | 0,70% | 636,00 |
| 04.05.2026 | 13,80 | 14,09 | 13,80 | 14,07 | 2,62% | 60,00 |
| 30.04.2026 | 13,20 | 13,73 | 13,18 | 13,71 | 3,48% | - |
| 29.04.2026 | 13,40 | 13,46 | 13,20 | 13,25 | -0,92% | 21,00 |
| 28.04.2026 | 13,30 | 13,48 | 13,22 | 13,37 | 1,17% | 10.800,00 |
| 27.04.2026 | 13,25 | 13,40 | 13,12 | 13,22 | -0,14% | 30.750,00 |
| 24.04.2026 | 13,20 | 13,50 | 13,14 | 13,23 | 0,99% | 18.700,00 |
| 23.04.2026 | 13,55 | 13,80 | 13,05 | 13,10 | -3,08% | - |
| 22.04.2026 | 13,40 | 13,71 | 13,40 | 13,52 | 1,05% | 7.371,00 |