Hercules Capital Inc.
[ISIN: US4270965084]
Aktienkurse
17,650$ -0,90%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid: Ask:

Aktienkurse zur Hercules Capital Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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