13,667€
-2,08%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,95 | 14,20 | 13,67 | 13,67 | -1,78% | 35.079,00 |
| 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 |
| 21.04.2026 | 13,50 | 13,71 | 13,37 | 13,38 | -0,79% | - |
| 20.04.2026 | 13,50 | 13,60 | 13,35 | 13,49 | -0,34% | 5.725,00 |
| 17.04.2026 | 13,30 | 13,59 | 13,22 | 13,53 | 2,14% | 18.240,00 |
| 16.04.2026 | 13,30 | 13,54 | 13,20 | 13,25 | -0,24% | 3.300,00 |
| 15.04.2026 | 13,35 | 13,35 | 13,08 | 13,28 | 2,56% | - |
| 14.04.2026 | 13,15 | 13,16 | 12,81 | 12,95 | -0,54% | 25.071,00 |
| 13.04.2026 | 12,80 | 13,09 | 12,58 | 13,02 | 2,53% | - |
| 10.04.2026 | 12,60 | 12,80 | 12,50 | 12,70 | 1,37% | 66.043,00 |
| 09.04.2026 | 12,95 | 13,02 | 12,53 | 12,53 | -2,66% | 18.697,00 |
| 08.04.2026 | 13,40 | 13,60 | 12,83 | 12,87 | -1,34% | 34.071,00 |
| 07.04.2026 | 13,09 | 13,25 | 12,98 | 13,05 | 1,18% | 25.544,00 |
| 02.04.2026 | 12,50 | 12,91 | 12,34 | 12,89 | 2,73% | 26,00 |
| 01.04.2026 | 12,80 | 12,96 | 12,49 | 12,55 | -1,84% | 11.073,00 |
| 31.03.2026 | 12,60 | 12,83 | 12,44 | 12,79 | 3,17% | - |
| 30.03.2026 | 12,30 | 12,49 | 12,11 | 12,39 | 2,23% | 2.720,00 |
| 27.03.2026 | 12,30 | 12,30 | 11,91 | 12,12 | -0,65% | - |
| 26.03.2026 | 12,25 | 12,47 | 12,15 | 12,20 | 0,83% | 13.260,00 |
| 25.03.2026 | 12,35 | 12,45 | 12,06 | 12,10 | -1,18% | - |
| 24.03.2026 | 12,60 | 12,60 | 12,16 | 12,25 | -1,97% | 1.098,00 |
| 23.03.2026 | 12,30 | 12,59 | 12,16 | 12,49 | 1,73% | 13.326,00 |
| 20.03.2026 | 12,55 | 12,56 | 12,25 | 12,28 | -1,69% | - |
| 19.03.2026 | 12,70 | 12,70 | 12,40 | 12,49 | -1,75% | 10.938,00 |
| 18.03.2026 | 12,70 | 12,82 | 12,52 | 12,71 | 0,96% | - |
| 17.03.2026 | 12,25 | 12,65 | 12,15 | 12,59 | 2,66% | 7.986,00 |
| 16.03.2026 | 12,40 | 12,44 | 12,15 | 12,26 | -0,39% | 24.946,00 |
| 13.03.2026 | 12,30 | 12,50 | 12,09 | 12,31 | 0,22% | 12.980,00 |
| 12.03.2026 | 12,40 | 12,61 | 12,15 | 12,29 | -1,06% | 7.343,00 |
| 11.03.2026 | 12,80 | 12,90 | 12,32 | 12,42 | -2,03% | 79.500,00 |
| 10.03.2026 | 12,60 | 12,76 | 12,40 | 12,67 | 0,28% | 6.204,00 |
| 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 |