18,370$
1,60%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 18,10 | 18,39 | 18,04 | 18,37 | 1,60% | 1.760.569,00 |
| 01.12.2025 | 17,90 | 18,15 | 17,86 | 18,08 | 0,44% | 1.326.585,00 |
| 28.11.2025 | 17,92 | 18,03 | 17,89 | 18,00 | 0,67% | 589.320,00 |
| 26.11.2025 | 17,68 | 17,92 | 17,68 | 17,88 | 1,13% | 980.123,00 |
| 25.11.2025 | 17,55 | 17,70 | 17,50 | 17,68 | 0,86% | 934.221,00 |
| 24.11.2025 | 17,45 | 17,60 | 17,37 | 17,53 | 1,33% | 1.035.353,00 |
| 20.11.2025 | 17,58 | 17,67 | 17,28 | 17,30 | -0,69% | 1.491.980,00 |
| 19.11.2025 | 17,42 | 17,66 | 17,37 | 17,42 | 0,69% | 2.088.698,00 |
| 18.11.2025 | 17,03 | 17,37 | 16,97 | 17,30 | 0,99% | 1.562.796,00 |
| 17.11.2025 | 17,52 | 17,56 | 17,12 | 17,13 | -3,00% | 1.409.139,00 |
| 13.11.2025 | 17,63 | 17,73 | 17,54 | 17,66 | -0,23% | 1.390.540,00 |
| 12.11.2025 | 17,52 | 17,78 | 17,50 | 17,70 | -1,67% | 1.083.098,00 |
| 11.11.2025 | 17,98 | 18,08 | 17,86 | 18,00 | 0,84% | 1.747.470,00 |
| 10.11.2025 | 18,05 | 18,08 | 17,75 | 17,85 | -0,83% | 1.600.281,00 |
| 07.11.2025 | 17,78 | 18,00 | 17,66 | 18,00 | 1,24% | 1.226.258,00 |
| 06.11.2025 | 18,10 | 18,10 | 17,73 | 17,78 | -1,66% | 1.340.549,00 |
| 05.11.2025 | 18,05 | 18,11 | 17,77 | 18,08 | 0,61% | 1.222.377,00 |
| 04.11.2025 | 17,85 | 18,06 | 17,85 | 17,97 | 0,90% | 1.280.600,00 |
| 03.11.2025 | 17,80 | 17,89 | 17,68 | 17,81 | -0,61% | 1.085.354,00 |
| 31.10.2025 | 17,55 | 18,05 | 17,40 | 17,92 | 1,88% | 1.674.762,00 |
| 30.10.2025 | 17,62 | 17,75 | 17,52 | 17,59 | -0,90% | 1.258.418,00 |
| 29.10.2025 | 18,01 | 18,05 | 17,69 | 17,75 | -1,66% | 1.178.789,00 |
| 28.10.2025 | 18,01 | 18,12 | 17,99 | 18,05 | 0,45% | 1.081.504,00 |
| 27.10.2025 | 17,75 | 17,97 | 17,66 | 17,97 | 1,99% | 1.189.744,00 |
| 24.10.2025 | 17,79 | 17,82 | 17,58 | 17,62 | -0,11% | 804.529,00 |
| 23.10.2025 | 17,67 | 17,75 | 17,62 | 17,64 | 0,51% | 848.407,00 |
| 22.10.2025 | 17,71 | 17,78 | 17,48 | 17,55 | -1,02% | 1.053.016,00 |
| 21.10.2025 | 17,51 | 17,80 | 17,49 | 17,73 | 1,37% | 1.179.058,00 |
| 20.10.2025 | 17,45 | 17,50 | 17,31 | 17,49 | 1,27% | 890.373,00 |
| 17.10.2025 | 17,15 | 17,33 | 17,13 | 17,27 | 0,64% | 1.195.040,00 |
| 16.10.2025 | 17,46 | 17,47 | 17,11 | 17,16 | -1,32% | 993.837,00 |
| 15.10.2025 | 17,57 | 17,60 | 17,31 | 17,39 | -0,17% | 1.151.062,00 |
| 14.10.2025 | 16,97 | 17,45 | 16,95 | 17,42 | 1,69% | 1.374.684,00 |
| 13.10.2025 | 16,75 | 17,14 | 16,75 | 17,13 | 2,57% | 1.585.322,00 |
| 10.10.2025 | 17,11 | 17,19 | 16,63 | 16,70 | -2,11% | 3.173.805,00 |
| 09.10.2025 | 17,56 | 17,63 | 17,04 | 17,06 | -3,67% | 2.735.459,00 |
| 08.10.2025 | 17,97 | 18,06 | 17,66 | 17,71 | -1,17% | 1.758.078,00 |
| 07.10.2025 | 18,30 | 18,32 | 17,80 | 17,92 | -2,08% | 1.849.933,00 |
| 06.10.2025 | 18,45 | 18,56 | 18,25 | 18,30 | -2,40% | 1.155.933,00 |
| 02.10.2025 | 18,56 | 18,76 | 18,55 | 18,75 | 0,75% | 806.655,00 |
| 01.10.2025 | 18,90 | 18,91 | 18,57 | 18,61 | -1,59% | 1.051.557,00 |
| 30.09.2025 | 18,91 | 19,04 | 18,77 | 18,91 | 0,16% | 861.636,00 |
| 29.09.2025 | 19,16 | 19,17 | 18,79 | 18,88 | -1,20% | 867.595,00 |
| 26.09.2025 | 19,17 | 19,25 | 19,10 | 19,11 | 0,05% | 649.914,00 |
| 25.09.2025 | 18,84 | 19,16 | 18,80 | 19,10 | 1,17% | 1.003.015,00 |
| 24.09.2025 | 19,16 | 19,25 | 18,80 | 18,88 | -1,46% | 1.335.860,00 |
| 23.09.2025 | 19,16 | 19,38 | 19,15 | 19,16 | 0,10% | 751.878,00 |
| 22.09.2025 | 19,45 | 19,46 | 19,14 | 19,14 | -1,95% | 869.425,00 |
| 19.09.2025 | 19,40 | 19,55 | 19,31 | 19,52 | 0,88% | 1.381.327,00 |
| 18.09.2025 | 19,30 | 19,37 | 19,23 | 19,35 | 0,68% | 1.131.454,00 |
| 17.09.2025 | 19,13 | 19,39 | 19,11 | 19,22 | 0,52% | 766.684,00 |
| 16.09.2025 | 19,20 | 19,23 | 19,07 | 19,12 | -0,05% | 849.943,00 |
| 15.09.2025 | 19,45 | 19,49 | 19,09 | 19,13 | -1,59% | 1.151.818,00 |
| 12.09.2025 | 19,50 | 19,62 | 19,39 | 19,44 | -0,46% | 729.753,00 |
| 11.09.2025 | 19,40 | 19,54 | 19,35 | 19,53 | 1,03% | 707.457,00 |
| 10.09.2025 | 19,40 | 19,44 | 19,28 | 19,33 | 0,05% | 724.132,00 |
| 09.09.2025 | 19,40 | 19,42 | 19,27 | 19,32 | -0,67% | 701.823,00 |
| 08.09.2025 | 19,22 | 19,48 | 19,16 | 19,45 | 1,14% | 1.057.735,00 |
| 05.09.2025 | 19,40 | 19,44 | 19,13 | 19,23 | -0,72% | 1.004.215,00 |
| 04.09.2025 | 19,31 | 19,38 | 19,22 | 19,37 | 0,36% | 541.544,00 |
| 03.09.2025 | 19,28 | 19,40 | 19,19 | 19,30 | -0,16% | 659.976,00 |
| 02.09.2025 | 19,40 | 19,49 | 19,23 | 19,33 | -0,97% | 913.629,00 |
| 29.08.2025 | 19,45 | 19,57 | 19,45 | 19,52 | 0,46% | 662.592,00 |
| 28.08.2025 | 19,43 | 19,45 | 19,34 | 19,43 | 0,15% | 711.090,00 |
| 27.08.2025 | 19,25 | 19,43 | 19,25 | 19,40 | 0,47% | 688.573,00 |
| 26.08.2025 | 19,08 | 19,32 | 19,03 | 19,31 | 1,21% | 565.181,00 |
| 25.08.2025 | 19,27 | 19,28 | 19,08 | 19,08 | -0,78% | 666.799,00 |
| 22.08.2025 | 19,18 | 19,38 | 19,16 | 19,23 | 0,42% | 973.726,00 |
| 21.08.2025 | 19,10 | 19,18 | 19,03 | 19,15 | 0,10% | 716.692,00 |
| 20.08.2025 | 19,15 | 19,23 | 18,98 | 19,13 | -0,16% | 915.407,00 |
| 19.08.2025 | 19,14 | 19,26 | 19,10 | 19,16 | 0,26% | 1.406.031,00 |
| 18.08.2025 | 19,05 | 19,15 | 19,03 | 19,11 | 0,26% | 1.115.851,00 |
| 15.08.2025 | 19,30 | 19,33 | 19,04 | 19,06 | -1,50% | 1.007.165,00 |
| 14.08.2025 | 19,32 | 19,49 | 19,31 | 19,35 | -0,46% | 1.014.317,00 |
| 13.08.2025 | 19,31 | 19,44 | 19,20 | 19,44 | 1,04% | 1.080.311,00 |
| 12.08.2025 | 19,14 | 19,25 | 18,83 | 19,24 | -0,98% | 1.280.298,00 |
| 11.08.2025 | 19,51 | 19,67 | 19,36 | 19,43 | -0,31% | 1.849.497,00 |
| 08.08.2025 | 19,49 | 19,52 | 19,34 | 19,49 | 0,88% | 1.286.115,00 |
| 07.08.2025 | 19,53 | 19,58 | 19,30 | 19,32 | -1,02% | 1.260.170,00 |
| 06.08.2025 | 19,50 | 19,59 | 19,46 | 19,52 | 0,15% | 897.637,00 |
| 05.08.2025 | 19,42 | 19,53 | 19,20 | 19,49 | 0,67% | 949.683,00 |
| 04.08.2025 | 19,15 | 19,50 | 19,10 | 19,36 | 1,10% | 1.356.714,00 |
| 01.08.2025 | 19,00 | 19,21 | 18,75 | 19,15 | 2,08% | 1.875.101,00 |
| 31.07.2025 | 19,05 | 19,08 | 18,74 | 18,76 | -0,79% | 1.410.006,00 |
| 30.07.2025 | 19,24 | 19,28 | 18,86 | 18,91 | -1,51% | 1.187.082,00 |
| 29.07.2025 | 19,17 | 19,22 | 18,92 | 19,20 | 0,47% | 1.262.641,00 |
| 28.07.2025 | 19,45 | 19,45 | 19,11 | 19,11 | -1,70% | 970.413,00 |
| 25.07.2025 | 19,45 | 19,47 | 19,34 | 19,44 | 0,05% | 604.966,00 |
| 24.07.2025 | 19,49 | 19,65 | 19,42 | 19,43 | -0,26% | 916.956,00 |
| 23.07.2025 | 19,29 | 19,49 | 19,28 | 19,48 | 1,14% | 811.162,00 |
| 22.07.2025 | 19,17 | 19,31 | 19,09 | 19,26 | 0,73% | 791.336,00 |
| 21.07.2025 | 19,42 | 19,45 | 19,09 | 19,12 | -1,09% | 1.122.392,00 |
| 18.07.2025 | 19,45 | 19,52 | 19,28 | 19,33 | -0,51% | 1.074.604,00 |
| 17.07.2025 | 19,25 | 19,44 | 19,22 | 19,43 | 1,09% | 1.018.144,00 |
| 16.07.2025 | 19,07 | 19,22 | 18,87 | 19,22 | 1,00% | 932.339,00 |
| 15.07.2025 | 18,98 | 19,15 | 18,94 | 19,03 | 0,42% | 1.272.488,00 |
| 14.07.2025 | 18,94 | 19,02 | 18,87 | 18,95 | 0,05% | 1.067.826,00 |
| 11.07.2025 | 18,70 | 19,00 | 18,66 | 18,94 | 1,07% | 961.236,00 |
| 10.07.2025 | 18,54 | 18,80 | 18,54 | 18,74 | 0,97% | 834.915,00 |
| 09.07.2025 | 18,60 | 18,62 | 18,45 | 18,56 | 0,16% | 602.712,00 |