20,040$
-0,89%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 19,96 | 20,22 | 19,94 | 20,18 | 1,51% | 500.779,00 |
| 15.10.2024 | 19,85 | 20,00 | 19,84 | 19,88 | 0,40% | 458.736,00 |
| 14.10.2024 | 19,69 | 19,83 | 19,60 | 19,80 | 0,87% | 408.031,00 |
| 11.10.2024 | 19,80 | 19,87 | 19,51 | 19,63 | -0,56% | 921.121,00 |
| 10.10.2024 | 20,09 | 20,10 | 19,48 | 19,74 | -1,84% | 1.346.566,00 |
| 09.10.2024 | 20,20 | 20,34 | 20,09 | 20,11 | -0,30% | 488.904,00 |
| 08.10.2024 | 20,05 | 20,23 | 19,95 | 20,17 | 0,80% | 432.772,00 |
| 07.10.2024 | 20,04 | 20,16 | 19,93 | 20,01 | -0,15% | 432.381,00 |
| 04.10.2024 | 19,91 | 20,09 | 19,86 | 20,04 | 1,52% | 706.369,00 |
| 03.10.2024 | 19,54 | 19,81 | 19,54 | 19,74 | 0,97% | 481.743,00 |
| 02.10.2024 | 19,54 | 19,69 | 19,41 | 19,55 | 0,00% | 531.237,00 |
| 01.10.2024 | 19,66 | 19,75 | 19,47 | 19,55 | -0,46% | 499.841,00 |
| 30.09.2024 | 19,70 | 19,78 | 19,64 | 19,64 | -0,56% | 501.632,00 |
| 27.09.2024 | 19,61 | 19,82 | 19,61 | 19,75 | 0,92% | 461.765,00 |
| 26.09.2024 | 19,65 | 19,65 | 19,52 | 19,57 | 0,15% | 570.118,00 |
| 25.09.2024 | 19,83 | 19,86 | 19,52 | 19,54 | -1,26% | 515.425,00 |
| 24.09.2024 | 19,65 | 19,84 | 19,63 | 19,79 | 0,71% | 554.889,00 |
| 23.09.2024 | 19,67 | 19,79 | 19,63 | 19,65 | 0,36% | 435.821,00 |
| 20.09.2024 | 19,55 | 19,62 | 19,42 | 19,58 | 0,05% | 731.383,00 |
| 19.09.2024 | 19,76 | 19,80 | 19,54 | 19,57 | 0,57% | 561.640,00 |
| 18.09.2024 | 19,57 | 19,67 | 19,36 | 19,46 | -0,15% | 723.601,00 |
| 17.09.2024 | 19,63 | 19,74 | 19,48 | 19,49 | -0,46% | 586.243,00 |
| 16.09.2024 | 19,50 | 19,59 | 19,36 | 19,58 | 1,03% | 635.053,00 |
| 13.09.2024 | 19,20 | 19,43 | 19,18 | 19,38 | 1,73% | 708.702,00 |
| 12.09.2024 | 18,80 | 19,08 | 18,66 | 19,05 | 1,76% | 712.608,00 |
| 11.09.2024 | 18,58 | 18,76 | 18,35 | 18,72 | 0,75% | 562.823,00 |
| 10.09.2024 | 18,65 | 18,70 | 18,41 | 18,58 | -0,11% | 478.083,00 |
| 09.09.2024 | 18,73 | 18,78 | 18,60 | 18,60 | 0,27% | 548.682,00 |
| 06.09.2024 | 18,99 | 19,02 | 18,44 | 18,55 | -2,16% | 708.022,00 |
| 05.09.2024 | 18,95 | 19,07 | 18,87 | 18,96 | 0,37% | 546.817,00 |
| 04.09.2024 | 19,08 | 19,18 | 18,82 | 18,89 | -0,79% | 683.497,00 |
| 03.09.2024 | 19,09 | 19,30 | 18,97 | 19,04 | -0,68% | 858.327,00 |
| 30.08.2024 | 19,01 | 19,17 | 18,95 | 19,17 | 1,48% | 714.496,00 |
| 29.08.2024 | 18,87 | 19,08 | 18,86 | 18,89 | 0,85% | 727.550,00 |
| 28.08.2024 | 18,72 | 18,95 | 18,66 | 18,73 | 0,05% | 603.382,00 |
| 27.08.2024 | 18,38 | 18,82 | 18,36 | 18,72 | 1,30% | 912.072,00 |
| 26.08.2024 | 18,63 | 18,69 | 18,37 | 18,48 | 0,11% | 813.800,00 |
| 23.08.2024 | 18,39 | 18,57 | 18,30 | 18,46 | 0,98% | 827.587,00 |
| 22.08.2024 | 18,34 | 18,52 | 18,27 | 18,28 | -0,05% | 624.965,00 |
| 21.08.2024 | 18,35 | 18,49 | 18,15 | 18,29 | 0,11% | 1.234.223,00 |
| 20.08.2024 | 18,60 | 18,67 | 18,23 | 18,27 | -1,93% | 1.584.812,00 |
| 19.08.2024 | 18,50 | 18,65 | 18,48 | 18,63 | 1,25% | 939.161,00 |
| 16.08.2024 | 18,54 | 18,71 | 18,39 | 18,40 | -1,08% | 886.166,00 |
| 15.08.2024 | 18,49 | 18,77 | 18,42 | 18,60 | 1,81% | 1.386.924,00 |
| 14.08.2024 | 18,08 | 18,30 | 18,00 | 18,27 | 1,95% | 947.756,00 |
| 13.08.2024 | 18,12 | 18,27 | 17,83 | 17,92 | -3,55% | 1.691.087,00 |
| 12.08.2024 | 18,79 | 18,93 | 18,56 | 18,58 | -0,38% | 1.760.352,00 |
| 09.08.2024 | 18,70 | 18,80 | 18,45 | 18,65 | 1,14% | 1.472.621,00 |
| 08.08.2024 | 18,42 | 18,52 | 18,25 | 18,44 | 1,82% | 1.212.862,00 |
| 07.08.2024 | 18,80 | 18,93 | 18,10 | 18,11 | -1,79% | 1.776.473,00 |
| 06.08.2024 | 18,17 | 18,56 | 17,97 | 18,44 | 4,12% | 1.992.930,00 |
| 05.08.2024 | 17,25 | 18,06 | 16,95 | 17,71 | -5,85% | 3.900.528,00 |
| 02.08.2024 | 20,72 | 20,72 | 18,06 | 18,81 | -11,73% | 7.409.419,00 |
| 01.08.2024 | 21,67 | 21,77 | 21,30 | 21,31 | -1,16% | 829.947,00 |
| 31.07.2024 | 21,75 | 21,78 | 21,54 | 21,56 | -0,51% | 849.988,00 |
| 30.07.2024 | 21,43 | 21,69 | 21,37 | 21,67 | 1,69% | 1.104.888,00 |
| 29.07.2024 | 21,46 | 21,53 | 21,27 | 21,31 | -0,56% | 682.330,00 |
| 26.07.2024 | 21,25 | 21,45 | 21,21 | 21,43 | 1,42% | 647.467,00 |
| 25.07.2024 | 21,05 | 21,30 | 20,91 | 21,13 | 0,67% | 695.661,00 |
| 24.07.2024 | 21,20 | 21,27 | 20,90 | 20,99 | -1,46% | 934.046,00 |
| 23.07.2024 | 21,46 | 21,57 | 21,27 | 21,30 | -0,75% | 895.079,00 |
| 22.07.2024 | 21,34 | 21,53 | 21,25 | 21,46 | 1,32% | 928.462,00 |
| 19.07.2024 | 21,23 | 21,33 | 21,07 | 21,18 | -0,05% | 651.342,00 |
| 18.07.2024 | 21,38 | 21,49 | 21,07 | 21,19 | -0,61% | 826.798,00 |
| 17.07.2024 | 21,40 | 21,61 | 21,32 | 21,32 | -0,51% | 731.811,00 |
| 16.07.2024 | 21,40 | 21,56 | 21,36 | 21,43 | 0,23% | 760.791,00 |
| 15.07.2024 | 21,29 | 21,43 | 21,18 | 21,38 | 0,75% | 764.376,00 |
| 12.07.2024 | 21,20 | 21,35 | 21,15 | 21,22 | 0,52% | 749.943,00 |
| 11.07.2024 | 21,13 | 21,15 | 20,97 | 21,11 | 0,24% | 647.549,00 |
| 10.07.2024 | 20,60 | 21,07 | 20,56 | 21,06 | 2,73% | 979.872,00 |
| 09.07.2024 | 20,90 | 20,91 | 20,41 | 20,50 | -2,15% | 1.465.039,00 |
| 08.07.2024 | 21,20 | 21,20 | 20,88 | 20,95 | -1,27% | 1.327.164,00 |
| 05.07.2024 | 21,24 | 21,38 | 21,17 | 21,22 | 0,19% | 1.005.708,00 |
| 03.07.2024 | 20,90 | 21,19 | 20,90 | 21,18 | 1,39% | 694.793,00 |
| 02.07.2024 | 20,58 | 20,93 | 20,51 | 20,89 | 1,56% | 860.575,00 |
| 01.07.2024 | 20,54 | 20,69 | 20,44 | 20,57 | 0,59% | 848.948,00 |
| 28.06.2024 | 20,42 | 20,57 | 20,34 | 20,45 | 0,84% | 849.479,00 |
| 27.06.2024 | 20,24 | 20,40 | 20,19 | 20,28 | 0,65% | 921.762,00 |
| 26.06.2024 | 20,04 | 20,22 | 20,01 | 20,15 | 0,55% | 673.593,00 |
| 25.06.2024 | 20,20 | 20,28 | 20,02 | 20,04 | -0,74% | 879.514,00 |
| 24.06.2024 | 19,88 | 20,22 | 19,84 | 20,19 | 1,87% | 1.205.069,00 |
| 21.06.2024 | 19,84 | 19,85 | 19,71 | 19,82 | 0,10% | 817.488,00 |
| 20.06.2024 | 19,60 | 19,86 | 19,60 | 19,80 | 1,18% | 765.222,00 |
| 18.06.2024 | 19,60 | 19,64 | 19,54 | 19,57 | -0,05% | 452.294,00 |
| 17.06.2024 | 19,46 | 19,61 | 19,35 | 19,58 | 0,05% | 664.175,00 |
| 14.06.2024 | 19,58 | 19,67 | 19,47 | 19,57 | -0,15% | 603.310,00 |
| 13.06.2024 | 19,88 | 19,91 | 19,59 | 19,60 | -1,31% | 764.172,00 |
| 12.06.2024 | 19,89 | 19,98 | 19,80 | 19,86 | 0,61% | 810.626,00 |
| 11.06.2024 | 19,80 | 19,83 | 19,73 | 19,74 | -0,60% | 423.056,00 |
| 10.06.2024 | 19,73 | 19,93 | 19,70 | 19,86 | 0,35% | 635.839,00 |
| 07.06.2024 | 19,73 | 19,90 | 19,68 | 19,79 | 0,10% | 650.231,00 |
| 06.06.2024 | 19,79 | 19,85 | 19,71 | 19,77 | -0,10% | 544.930,00 |
| 05.06.2024 | 19,70 | 19,80 | 19,51 | 19,79 | 0,56% | 749.869,00 |
| 04.06.2024 | 19,80 | 19,87 | 19,65 | 19,68 | -0,86% | 640.051,00 |
| 03.06.2024 | 19,80 | 19,85 | 19,68 | 19,85 | 0,56% | 892.950,00 |
| 31.05.2024 | 19,56 | 19,80 | 19,52 | 19,74 | 1,02% | 818.351,00 |