17,400$
0,52%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 17,13 | 17,47 | 17,11 | 17,40 | 0,52% | 987.488,00 |
| 22.05.2025 | 17,33 | 17,41 | 17,30 | 17,31 | -0,12% | 945.577,00 |
| 21.05.2025 | 17,68 | 17,80 | 17,33 | 17,33 | -2,97% | 1.262.706,00 |
| 20.05.2025 | 17,77 | 17,93 | 17,67 | 17,86 | -0,06% | 1.621.902,00 |
| 19.05.2025 | 17,68 | 17,95 | 17,64 | 17,87 | 0,39% | 1.779.472,00 |
| 16.05.2025 | 17,72 | 17,86 | 17,62 | 17,80 | 1,14% | 1.314.554,00 |
| 15.05.2025 | 17,65 | 17,78 | 17,50 | 17,60 | -0,23% | 1.644.773,00 |
| 14.05.2025 | 17,71 | 17,77 | 17,47 | 17,64 | -0,40% | 1.828.960,00 |
| 13.05.2025 | 17,40 | 17,71 | 17,26 | 17,71 | -0,62% | 3.391.898,00 |
| 12.05.2025 | 17,83 | 18,06 | 17,72 | 17,82 | 1,95% | 2.550.462,00 |
| 09.05.2025 | 17,61 | 17,69 | 17,44 | 17,48 | -0,63% | 1.214.365,00 |
| 08.05.2025 | 17,50 | 17,68 | 17,37 | 17,59 | 1,79% | 1.311.378,00 |
| 07.05.2025 | 17,48 | 17,57 | 17,27 | 17,28 | -1,09% | 1.296.908,00 |
| 06.05.2025 | 17,52 | 17,64 | 17,39 | 17,47 | -0,06% | 1.242.097,00 |
| 05.05.2025 | 17,62 | 17,69 | 17,45 | 17,48 | -0,96% | 1.205.343,00 |
| 02.05.2025 | 17,73 | 18,03 | 17,41 | 17,65 | -0,90% | 1.784.715,00 |
| 01.05.2025 | 17,94 | 18,13 | 17,80 | 17,81 | -0,50% | 1.262.840,00 |
| 30.04.2025 | 17,98 | 18,02 | 17,69 | 17,90 | -1,38% | 1.181.842,00 |
| 29.04.2025 | 18,15 | 18,20 | 17,79 | 18,15 | 0,33% | 1.115.991,00 |
| 28.04.2025 | 17,98 | 18,10 | 17,92 | 18,09 | 1,01% | 654.776,00 |
| 25.04.2025 | 17,85 | 18,01 | 17,83 | 17,91 | -0,11% | 922.115,00 |
| 24.04.2025 | 17,64 | 17,96 | 17,55 | 17,93 | 1,76% | 709.666,00 |
| 23.04.2025 | 17,69 | 17,93 | 17,52 | 17,62 | 1,21% | 971.861,00 |
| 22.04.2025 | 17,35 | 17,44 | 17,24 | 17,41 | 1,52% | 868.825,00 |
| 21.04.2025 | 17,41 | 17,43 | 16,96 | 17,15 | -2,22% | 929.805,00 |
| 17.04.2025 | 17,23 | 17,64 | 17,22 | 17,54 | 1,80% | 787.433,00 |
| 16.04.2025 | 17,50 | 17,55 | 17,19 | 17,23 | -1,77% | 1.228.863,00 |
| 15.04.2025 | 17,28 | 17,54 | 17,19 | 17,54 | 2,63% | 1.021.979,00 |
| 14.04.2025 | 17,07 | 17,23 | 16,80 | 17,09 | 1,54% | 874.163,00 |
| 11.04.2025 | 16,88 | 16,95 | 16,38 | 16,83 | 0,00% | 1.145.755,00 |
| 10.04.2025 | 17,05 | 17,31 | 16,50 | 16,83 | -3,77% | 1.518.192,00 |
| 09.04.2025 | 16,06 | 17,66 | 15,65 | 17,49 | 7,70% | 2.409.484,00 |
| 08.04.2025 | 17,15 | 17,53 | 16,03 | 16,24 | -2,17% | 2.117.371,00 |
| 07.04.2025 | 16,10 | 17,50 | 15,80 | 16,60 | -3,43% | 3.155.264,00 |
| 04.04.2025 | 17,86 | 17,98 | 16,92 | 17,19 | -6,73% | 3.324.524,00 |
| 03.04.2025 | 18,60 | 18,73 | 18,29 | 18,43 | -3,31% | 2.021.426,00 |
| 02.04.2025 | 18,94 | 19,15 | 18,90 | 19,06 | -0,21% | 1.099.384,00 |
| 01.04.2025 | 19,23 | 19,37 | 18,96 | 19,10 | -0,57% | 1.190.790,00 |
| 31.03.2025 | 19,04 | 19,28 | 18,81 | 19,21 | -0,26% | 1.080.952,00 |
| 28.03.2025 | 19,58 | 19,58 | 19,10 | 19,26 | -1,68% | 883.723,00 |
| 27.03.2025 | 19,39 | 19,62 | 19,32 | 19,59 | 0,88% | 842.231,00 |
| 26.03.2025 | 19,51 | 19,54 | 19,30 | 19,42 | -0,36% | 666.751,00 |
| 25.03.2025 | 19,45 | 19,52 | 19,37 | 19,49 | 0,88% | 865.934,00 |
| 24.03.2025 | 19,45 | 19,50 | 19,25 | 19,32 | 0,42% | 1.051.870,00 |
| 21.03.2025 | 19,15 | 19,37 | 19,05 | 19,24 | 0,58% | 1.158.369,00 |
| 20.03.2025 | 19,00 | 19,21 | 18,95 | 19,13 | 0,74% | 836.126,00 |
| 19.03.2025 | 19,03 | 19,11 | 18,90 | 18,99 | 0,26% | 1.222.270,00 |
| 18.03.2025 | 18,85 | 18,95 | 18,74 | 18,94 | 0,53% | 699.488,00 |
| 17.03.2025 | 18,60 | 18,89 | 18,60 | 18,84 | 1,78% | 992.811,00 |
| 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 |