Hercules Capital Inc.
[ISIN: US4270965084]
Aktienkurse
18,510$ 2,78%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid: Ask:

Aktienkurse zur Hercules Capital Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 18,19 18,56 18,18 18,51 2,78% 1.485.253,00
13.03.2025 18,25 18,35 17,95 18,01 -0,88% 1.199.212,00
12.03.2025 18,35 18,42 17,93 18,17 0,72% 1.409.272,00
11.03.2025 18,70 18,71 17,95 18,04 -3,01% 3.744.860,00
10.03.2025 18,65 18,93 18,42 18,60 -1,59% 1.800.123,00
07.03.2025 18,60 19,00 18,56 18,90 2,38% 2.032.013,00
06.03.2025 19,10 19,10 18,37 18,46 -3,30% 3.828.852,00
05.03.2025 19,46 19,55 18,60 19,09 -4,41% 5.568.567,00
04.03.2025 20,35 20,35 19,84 19,97 -2,87% 1.628.006,00
03.03.2025 20,93 21,14 20,48 20,56 -1,67% 951.747,00
28.02.2025 20,45 20,93 20,31 20,91 1,75% 817.039,00
27.02.2025 20,73 20,76 20,49 20,55 -0,39% 938.859,00
26.02.2025 20,73 21,04 20,63 20,63 -2,83% 1.008.421,00
25.02.2025 21,42 21,52 21,17 21,23 -0,84% 1.090.332,00
24.02.2025 21,58 21,61 21,09 21,41 -0,28% 1.254.988,00
21.02.2025 21,80 21,97 21,43 21,47 -1,11% 1.071.830,00
20.02.2025 22,03 22,03 21,63 21,71 -1,32% 1.309.061,00
19.02.2025 21,60 22,04 21,54 22,00 1,38% 1.579.100,00
18.02.2025 21,40 21,71 21,34 21,70 2,02% 1.624.267,00
14.02.2025 20,50 21,34 20,50 21,27 1,05% 1.935.302,00
13.02.2025 21,04 21,11 20,92 21,05 0,57% 847.124,00
12.02.2025 20,83 21,02 20,70 20,93 0,24% 688.824,00
11.02.2025 20,65 20,92 20,51 20,88 1,16% 672.221,00
10.02.2025 20,84 20,86 20,53 20,64 -1,05% 869.025,00
07.02.2025 20,85 20,99 20,76 20,86 0,14% 610.963,00
06.02.2025 21,03 21,03 20,73 20,83 -0,48% 573.992,00
05.02.2025 21,04 21,04 20,63 20,93 -0,19% 870.405,00
04.02.2025 21,10 21,10 20,86 20,97 -0,10% 721.635,00
03.02.2025 20,67 21,10 20,65 20,99 -0,76% 755.425,00
31.01.2025 21,18 21,25 21,04 21,15 0,43% 879.794,00
30.01.2025 20,98 21,07 20,89 21,06 1,59% 564.053,00
29.01.2025 20,99 21,11 20,68 20,73 -1,33% 831.229,00
28.01.2025 20,99 21,05 20,90 21,01 0,82% 456.734,00
27.01.2025 21,00 21,01 20,69 20,84 -1,14% 923.143,00
24.01.2025 21,00 21,15 20,90 21,08 0,72% 774.941,00
23.01.2025 20,81 21,04 20,81 20,93 0,48% 680.280,00
22.01.2025 20,89 20,98 20,80 20,83 -0,10% 923.177,00
21.01.2025 20,80 20,88 20,72 20,85 0,48% 949.991,00
17.01.2025 20,71 20,90 20,64 20,75 0,39% 931.954,00
16.01.2025 20,25 20,67 20,25 20,67 2,12% 929.196,00
15.01.2025 20,42 20,42 20,13 20,24 0,45% 772.542,00
14.01.2025 20,00 20,18 20,00 20,15 1,46% 652.893,00
13.01.2025 19,54 19,90 19,48 19,86 0,66% 724.090,00
10.01.2025 19,83 19,89 19,55 19,73 -1,25% 1.068.809,00
08.01.2025 19,91 20,01 19,81 19,98 -0,20% 875.845,00
07.01.2025 20,25 20,26 19,87 20,02 -1,04% 944.338,00
06.01.2025 20,29 20,42 20,00 20,23 0,55% 1.346.694,00
03.01.2025 20,43 20,65 20,04 20,12 -1,28% 2.094.270,00
02.01.2025 20,10 20,48 20,10 20,38 1,44% 1.122.827,00
31.12.2024 20,13 20,22 19,95 20,09 0,35% 961.758,00
30.12.2024 20,00 20,14 19,78 20,02 -0,30% 957.764,00
27.12.2024 19,85 20,16 19,83 20,08 1,11% 943.207,00
26.12.2024 19,57 19,89 19,48 19,86 1,38% 1.015.401,00
24.12.2024 19,35 19,60 19,34 19,59 1,35% 270.631,00
23.12.2024 19,22 19,37 19,10 19,33 0,62% 767.087,00
20.12.2024 18,98 19,48 18,98 19,21 1,00% 1.278.092,00
19.12.2024 19,16 19,23 18,83 19,02 1,17% 877.752,00
18.12.2024 19,26 19,44 18,79 18,80 -1,98% 984.879,00
17.12.2024 19,27 19,27 19,06 19,18 -0,26% 657.822,00
16.12.2024 19,27 19,48 19,22 19,23 -0,93% 839.797,00
13.12.2024 19,36 19,46 19,23 19,41 -0,15% 975.458,00
12.12.2024 19,56 19,83 19,34 19,44 0,21% 1.860.600,00
11.12.2024 19,66 19,71 19,26 19,40 -1,22% 1.211.525,00
10.12.2024 19,40 19,70 19,26 19,64 1,29% 780.630,00
09.12.2024 19,66 19,74 19,24 19,39 -0,62% 773.077,00
06.12.2024 18,95 19,58 18,95 19,51 3,17% 1.171.683,00
05.12.2024 19,06 19,08 18,68 18,91 -0,68% 749.677,00
04.12.2024 19,00 19,06 18,90 19,04 0,05% 697.027,00
03.12.2024 19,07 19,13 18,95 19,03 0,32% 630.504,00
02.12.2024 19,01 19,03 18,71 18,97 0,21% 925.477,00
29.11.2024 18,96 19,18 18,92 18,93 0,21% 533.881,00
27.11.2024 18,82 18,93 18,77 18,89 0,37% 724.168,00
26.11.2024 18,83 18,87 18,68 18,82 -0,58% 991.645,00
25.11.2024 18,85 19,01 18,77 18,93 0,91% 951.283,00
22.11.2024 18,60 18,87 18,55 18,76 -0,32% 1.315.842,00
20.11.2024 19,10 19,14 18,70 18,82 -1,36% 1.693.876,00
19.11.2024 18,71 19,24 18,71 19,08 1,11% 1.533.736,00
18.11.2024 19,00 19,00 18,71 18,87 -0,26% 1.263.756,00
15.11.2024 19,05 19,05 18,58 18,92 -0,68% 1.490.852,00
14.11.2024 19,26 19,30 18,98 19,05 -0,78% 1.096.770,00
13.11.2024 19,22 19,40 19,05 19,20 -3,03% 1.119.797,00
12.11.2024 19,88 19,99 19,74 19,80 -0,85% 1.161.097,00
11.11.2024 19,90 20,06 19,78 19,97 1,53% 1.705.349,00
08.11.2024 19,86 19,97 19,57 19,67 -0,15% 1.684.169,00
07.11.2024 19,82 19,92 19,66 19,70 -0,45% 990.535,00
06.11.2024 19,80 19,80 19,15 19,79 3,45% 2.245.051,00
05.11.2024 19,16 19,34 19,02 19,13 0,00% 845.014,00
04.11.2024 19,29 19,33 18,94 19,13 -0,52% 1.569.986,00
01.11.2024 19,77 20,01 19,23 19,23 -2,68% 2.061.935,00
31.10.2024 19,80 19,97 19,50 19,76 -0,70% 1.023.454,00
30.10.2024 19,92 20,12 19,89 19,90 -0,45% 893.197,00
29.10.2024 20,01 20,05 19,92 19,99 -0,74% 610.954,00
28.10.2024 19,94 20,16 19,91 20,14 1,21% 1.005.575,00
25.10.2024 20,11 20,18 19,80 19,90 -0,40% 476.776,00
24.10.2024 19,97 20,05 19,85 19,98 0,60% 786.358,00
23.10.2024 20,04 20,06 19,62 19,86 -0,90% 786.986,00
22.10.2024 20,20 20,24 20,03 20,04 -0,89% 458.405,00
21.10.2024 20,15 20,25 20,11 20,22 0,20% 632.236,00
18.10.2024 20,18 20,21 20,11 20,18 0,20% 367.919,00
17.10.2024 20,30 20,42 20,10 20,14 -0,20% 663.291,00