14,333€
-0,62%
Echtzeit-Aktienkurs Hercules Capital
Bid:
Ask:
Aktienkurse zur Hercules Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,49 | 14,51 | 14,21 | 14,33 | -0,86% | 4.154,00 |
| 11.11.2026 | 14,49 | 14,53 | 14,34 | 14,45 | 0,41% | 17.946,00 |
| 10.11.2026 | 14,30 | 14,46 | 14,19 | 14,39 | -1,38% | - |
| 09.11.2026 | 14,58 | 14,71 | 14,42 | 14,59 | 0,33% | 560,00 |
| 06.11.2026 | 14,51 | 15,05 | 14,39 | 14,55 | -0,11% | - |
| 05.11.2026 | 14,84 | 15,06 | 14,40 | 14,56 | -2,07% | 33.230,00 |
| 04.11.2026 | 14,67 | 15,05 | 14,67 | 14,87 | 1,46% | 140.500,00 |
| 03.11.2026 | 14,79 | 15,10 | 14,65 | 14,66 | -0,96% | 21.915,00 |
| 02.11.2026 | 14,88 | 15,18 | 14,67 | 14,80 | -0,80% | - |
| 30.10.2026 | 15,21 | 15,22 | 14,73 | 14,92 | -1,27% | 10.676,00 |
| 29.10.2026 | 14,89 | 15,17 | 14,88 | 15,11 | 1,75% | - |
| 28.10.2026 | 14,85 | 14,96 | 14,78 | 14,85 | -0,24% | 8.795,00 |
| 27.10.2026 | 14,73 | 14,94 | 14,67 | 14,89 | 1,58% | 12.370,00 |
| 26.10.2026 | 14,63 | 14,77 | 14,60 | 14,65 | -0,04% | - |
| 23.10.2026 | 14,66 | 14,80 | 14,52 | 14,66 | -0,30% | 13.028,00 |
| 22.10.2026 | 14,41 | 14,78 | 14,35 | 14,70 | 1,69% | - |
| 21.10.2026 | 14,51 | 14,59 | 14,44 | 14,46 | -0,30% | - |
| 20.10.2026 | 14,33 | 14,56 | 14,27 | 14,50 | 1,11% | 4.700,00 |
| 19.10.2026 | 14,66 | 14,68 | 14,24 | 14,35 | -1,10% | - |
| 16.10.2026 | 14,86 | 14,91 | 14,50 | 14,51 | -2,34% | 7.413,00 |
| 15.10.2026 | 14,60 | 14,95 | 14,56 | 14,85 | 1,55% | - |
| 14.10.2026 | 14,76 | 14,79 | 14,55 | 14,63 | -0,29% | - |
| 13.10.2026 | 14,84 | 14,92 | 14,62 | 14,67 | -0,98% | - |
| 12.10.2026 | 14,84 | 14,89 | 14,67 | 14,81 | 0,47% | 3.542,00 |
| 09.10.2026 | 14,75 | 14,88 | 14,67 | 14,74 | -0,05% | - |
| 08.10.2026 | 14,60 | 14,77 | 14,53 | 14,75 | 0,63% | - |
| 07.10.2026 | 14,77 | 14,97 | 14,55 | 14,66 | -0,46% | 3.304,00 |
| 06.10.2026 | 14,79 | 14,94 | 14,72 | 14,73 | -0,94% | 35.000,00 |
| 05.10.2026 | 15,12 | 15,21 | 14,85 | 14,86 | -0,01% | 240,00 |
| 02.10.2026 | 15,10 | 15,23 | 14,83 | 14,87 | -1,27% | 10.508,00 |
| 01.10.2026 | 14,94 | 15,09 | 14,72 | 15,06 | 1,52% | - |
| 30.09.2026 | 15,02 | 15,06 | 14,82 | 14,83 | -0,95% | - |
| 29.09.2026 | 14,86 | 15,14 | 14,81 | 14,97 | 0,88% | 2.440,00 |
| 28.09.2026 | 14,85 | 14,96 | 14,74 | 14,84 | -0,15% | 1.350,00 |
| 25.09.2026 | 14,84 | 14,88 | 14,65 | 14,87 | 0,68% | 4.509,00 |
| 24.09.2026 | 14,85 | 15,06 | 14,71 | 14,77 | -1,36% | 21.014,00 |
| 23.09.2026 | 15,10 | 15,32 | 14,91 | 14,97 | -0,87% | - |
| 22.09.2026 | 15,15 | 15,30 | 15,07 | 15,10 | -0,81% | 15.813,00 |
| 21.09.2026 | 15,15 | 15,30 | 15,15 | 15,22 | 0,82% | 588,00 |
| 18.09.2026 | 15,50 | 15,55 | 15,05 | 15,10 | -2,39% | - |
| 17.09.2026 | 15,45 | 15,59 | 15,32 | 15,47 | 0,86% | - |
| 16.09.2026 | 15,30 | 15,40 | 15,20 | 15,34 | 0,04% | 13.118,00 |
| 15.09.2026 | 15,20 | 15,34 | 15,14 | 15,33 | 0,78% | - |
| 14.09.2026 | 15,05 | 15,27 | 14,97 | 15,21 | 1,47% | 20.541,00 |
| 11.09.2026 | 15,05 | 15,27 | 14,96 | 14,99 | 0,31% | - |
| 10.09.2026 | 15,15 | 15,26 | 14,95 | 14,95 | -1,19% | 7.000,00 |
| 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% | - |