16,280$
1,31%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,05 | 16,36 | 16,01 | 16,28 | 1,31% | 855.673,00 |
| 19.10.2026 | 16,32 | 16,35 | 15,96 | 16,07 | -1,83% | 1.528.448,00 |
| 16.10.2026 | 16,67 | 16,69 | 16,29 | 16,37 | -1,74% | 877.520,00 |
| 15.10.2026 | 16,47 | 16,74 | 16,39 | 16,66 | 1,96% | 1.169.797,00 |
| 14.10.2026 | 16,29 | 16,41 | 16,21 | 16,34 | -0,37% | 1.136.963,00 |
| 13.10.2026 | 16,58 | 16,67 | 16,36 | 16,40 | -0,85% | 1.031.080,00 |
| 12.10.2026 | 16,55 | 16,59 | 16,39 | 16,54 | 0,18% | 758.375,00 |
| 09.10.2026 | 16,50 | 16,65 | 16,50 | 16,51 | -0,24% | 815.855,00 |
| 08.10.2026 | 16,33 | 16,57 | 16,28 | 16,55 | 1,16% | 1.225.015,00 |
| 07.10.2026 | 16,50 | 16,50 | 16,28 | 16,36 | -1,27% | 1.157.220,00 |
| 06.10.2026 | 16,70 | 16,75 | 16,56 | 16,57 | -0,72% | 963.512,00 |
| 05.10.2026 | 16,76 | 17,01 | 16,65 | 16,69 | -0,30% | 1.175.231,00 |
| 02.10.2026 | 16,98 | 17,08 | 16,70 | 16,74 | -1,18% | 1.226.343,00 |
| 01.10.2026 | 16,69 | 16,97 | 16,61 | 16,94 | 0,77% | 1.747.533,00 |
| 30.09.2026 | 17,05 | 17,05 | 16,78 | 16,81 | -0,94% | 1.501.848,00 |
| 29.09.2026 | 16,96 | 17,17 | 16,91 | 16,97 | 0,35% | 1.200.563,00 |
| 28.09.2026 | 16,86 | 17,08 | 16,76 | 16,91 | -0,35% | 847.065,00 |
| 25.09.2026 | 16,86 | 16,97 | 16,72 | 16,97 | 1,01% | 1.069.456,00 |
| 24.09.2026 | 17,20 | 17,20 | 16,74 | 16,80 | -1,00% | 1.156.527,00 |
| 23.09.2026 | 17,20 | 17,30 | 16,97 | 16,97 | -1,45% | 1.120.987,00 |
| 22.09.2026 | 17,44 | 17,50 | 17,22 | 17,22 | -0,86% | 911.689,00 |
| 21.09.2026 | 17,49 | 17,55 | 17,37 | 17,37 | 0,23% | 1.076.421,00 |
| 18.09.2026 | 17,75 | 17,80 | 17,26 | 17,33 | -2,42% | 2.088.453,00 |
| 17.09.2026 | 17,70 | 17,90 | 17,68 | 17,76 | 1,08% | 1.527.897,00 |
| 16.09.2026 | 17,65 | 17,77 | 17,44 | 17,57 | -0,40% | 985.128,00 |
| 15.09.2026 | 17,50 | 17,72 | 17,50 | 17,64 | 0,34% | 1.271.254,00 |
| 14.09.2026 | 17,45 | 17,66 | 17,43 | 17,58 | 0,98% | 1.000.983,00 |
| 11.09.2026 | 17,50 | 17,68 | 17,35 | 17,41 | 0,12% | 859.948,00 |
| 10.09.2026 | 17,61 | 17,73 | 17,38 | 17,39 | -1,25% | 1.210.116,00 |
| 09.09.2026 | 17,75 | 17,80 | 17,45 | 17,61 | -0,62% | 1.561.781,00 |
| 08.09.2026 | 17,67 | 17,79 | 17,60 | 17,72 | 0,51% | 2.189.461,00 |
| 04.09.2026 | 17,62 | 17,80 | 17,60 | 17,63 | -0,51% | 744.308,00 |
| 03.09.2026 | 17,80 | 17,94 | 17,49 | 17,72 | 0,06% | 1.217.997,00 |
| 02.09.2026 | 17,70 | 17,79 | 17,64 | 17,71 | 0,23% | 1.222.345,00 |
| 01.09.2026 | 17,85 | 17,93 | 17,63 | 17,67 | 0,17% | 1.516.411,00 |
| 31.08.2026 | 17,44 | 17,84 | 17,43 | 17,64 | 0,92% | 1.193.901,00 |
| 28.08.2026 | 17,51 | 17,68 | 17,45 | 17,48 | -0,23% | 1.389.686,00 |
| 27.08.2026 | 17,64 | 17,74 | 17,51 | 17,52 | -0,68% | 2.935.692,00 |
| 26.08.2026 | 17,56 | 17,72 | 17,51 | 17,64 | 0,28% | 1.379.024,00 |
| 25.08.2026 | 17,48 | 17,64 | 17,42 | 17,59 | 0,51% | 1.500.895,00 |
| 24.08.2026 | 17,16 | 17,54 | 17,12 | 17,50 | 2,16% | 1.835.299,00 |
| 21.08.2026 | 17,14 | 17,17 | 16,98 | 17,13 | 0,59% | 1.912.316,00 |
| 20.08.2026 | 16,92 | 17,11 | 16,87 | 17,03 | 0,77% | 1.678.658,00 |
| 19.08.2026 | 16,70 | 16,93 | 16,70 | 16,90 | 1,50% | 1.355.861,00 |
| 18.08.2026 | 16,55 | 16,66 | 16,51 | 16,65 | 0,67% | 1.634.451,00 |
| 17.08.2026 | 16,74 | 16,78 | 16,52 | 16,54 | -0,96% | 1.773.850,00 |
| 14.08.2026 | 16,90 | 16,95 | 16,66 | 16,70 | -1,36% | 1.386.894,00 |
| 13.08.2026 | 16,73 | 16,98 | 16,69 | 16,93 | 1,99% | 1.922.388,00 |
| 12.08.2026 | 16,66 | 16,71 | 16,53 | 16,60 | -0,42% | 1.612.679,00 |
| 11.08.2026 | 16,66 | 16,84 | 16,55 | 16,67 | -2,91% | 1.832.377,00 |
| 10.08.2026 | 17,26 | 17,33 | 17,03 | 17,17 | -0,46% | 2.217.048,00 |
| 07.08.2026 | 17,00 | 17,35 | 17,00 | 17,25 | 1,17% | 1.687.716,00 |
| 06.08.2026 | 16,79 | 17,18 | 16,79 | 17,05 | 2,16% | 1.682.199,00 |
| 05.08.2026 | 16,90 | 16,92 | 16,58 | 16,69 | -1,13% | 1.748.163,00 |
| 04.08.2026 | 16,83 | 16,99 | 16,75 | 16,88 | 0,42% | 1.513.270,00 |
| 03.08.2026 | 16,60 | 16,91 | 16,52 | 16,81 | 2,38% | 1.967.994,00 |
| 31.07.2026 | 16,40 | 16,59 | 16,22 | 16,42 | 3,01% | 2.309.778,00 |
| 30.07.2026 | 16,07 | 16,07 | 15,67 | 15,94 | -0,19% | 1.905.747,00 |
| 29.07.2026 | 16,19 | 16,28 | 15,93 | 15,97 | -1,66% | 1.495.442,00 |
| 28.07.2026 | 15,87 | 16,25 | 15,86 | 16,24 | 2,85% | 1.272.293,00 |
| 27.07.2026 | 15,80 | 15,93 | 15,79 | 15,79 | 0,38% | 1.283.502,00 |
| 24.07.2026 | 15,68 | 15,78 | 15,62 | 15,73 | 0,58% | 1.023.788,00 |
| 23.07.2026 | 15,80 | 15,91 | 15,60 | 15,64 | -1,82% | 1.049.387,00 |
| 22.07.2026 | 16,19 | 16,22 | 15,91 | 15,93 | -1,24% | 1.480.703,00 |
| 21.07.2026 | 16,07 | 16,39 | 16,05 | 16,13 | 0,44% | 1.687.553,00 |
| 20.07.2026 | 16,25 | 16,26 | 15,86 | 16,06 | -0,68% | 1.319.044,00 |
| 17.07.2026 | 16,35 | 16,45 | 16,08 | 16,17 | -1,22% | 1.240.393,00 |
| 16.07.2026 | 16,27 | 16,40 | 16,07 | 16,37 | 1,61% | 1.458.675,00 |
| 15.07.2026 | 16,16 | 16,23 | 16,06 | 16,11 | 0,44% | 1.875.319,00 |
| 14.07.2026 | 15,96 | 16,10 | 15,93 | 16,04 | 0,75% | 890.518,00 |
| 13.07.2026 | 16,15 | 16,21 | 15,90 | 15,92 | -0,56% | 1.368.330,00 |
| 10.07.2026 | 15,86 | 16,07 | 15,81 | 16,01 | 2,04% | 1.168.714,00 |
| 09.07.2026 | 15,92 | 16,03 | 15,59 | 15,69 | -1,26% | 2.709.236,00 |
| 08.07.2026 | 15,91 | 15,95 | 15,80 | 15,89 | -0,63% | 895.445,00 |
| 07.07.2026 | 16,13 | 16,32 | 15,97 | 15,99 | -0,37% | 1.327.585,00 |
| 06.07.2026 | 16,05 | 16,22 | 15,96 | 16,05 | 0,56% | 1.714.599,00 |
| 02.07.2026 | 15,99 | 16,16 | 15,92 | 15,96 | 0,25% | 966.575,00 |
| 01.07.2026 | 15,89 | 16,00 | 15,82 | 15,92 | 0,95% | 1.221.922,00 |
| 30.06.2026 | 15,88 | 15,98 | 15,77 | 15,77 | -0,69% | 1.186.379,00 |
| 29.06.2026 | 15,60 | 15,91 | 15,58 | 15,88 | 1,93% | 1.372.555,00 |
| 26.06.2026 | 15,15 | 15,63 | 15,13 | 15,58 | 2,23% | 1.205.428,00 |
| 25.06.2026 | 15,18 | 15,34 | 15,09 | 15,24 | 0,59% | 1.445.667,00 |
| 24.06.2026 | 15,42 | 15,42 | 15,07 | 15,15 | -0,20% | 1.156.422,00 |
| 23.06.2026 | 15,15 | 15,34 | 15,11 | 15,18 | -0,33% | 1.285.582,00 |
| 22.06.2026 | 15,44 | 15,65 | 15,21 | 15,23 | -1,68% | 1.497.025,00 |
| 18.06.2026 | 15,44 | 15,61 | 15,41 | 15,49 | 0,52% | 1.554.610,00 |
| 17.06.2026 | 15,67 | 15,73 | 15,37 | 15,41 | -1,53% | 1.146.495,00 |
| 16.06.2026 | 15,60 | 15,73 | 15,57 | 15,65 | 1,03% | 1.050.707,00 |
| 15.06.2026 | 15,61 | 15,76 | 15,45 | 15,49 | -0,06% | 1.640.369,00 |
| 12.06.2026 | 15,59 | 15,68 | 15,48 | 15,50 | -0,06% | 962.334,00 |
| 11.06.2026 | 15,57 | 15,65 | 15,39 | 15,51 | 0,06% | 1.344.527,00 |
| 10.06.2026 | 15,40 | 15,66 | 15,40 | 15,50 | 0,32% | 982.247,00 |
| 09.06.2026 | 15,30 | 15,49 | 15,30 | 15,45 | 1,44% | 1.118.083,00 |
| 08.06.2026 | 15,27 | 15,38 | 15,07 | 15,23 | -0,33% | 1.255.954,00 |
| 05.06.2026 | 15,57 | 15,57 | 15,19 | 15,28 | -1,86% | 1.099.045,00 |
| 04.06.2026 | 15,26 | 15,58 | 15,22 | 15,57 | 2,30% | 1.273.405,00 |
| 03.06.2026 | 15,40 | 15,47 | 15,07 | 15,22 | -1,93% | 2.011.463,00 |
| 02.06.2026 | 15,53 | 15,72 | 15,50 | 15,52 | -1,08% | 1.308.828,00 |
| 01.06.2026 | 15,49 | 15,75 | 15,46 | 15,69 | 1,55% | 1.719.124,00 |
| 29.05.2026 | 15,39 | 15,68 | 15,38 | 15,45 | 0,19% | 1.636.184,00 |