18,559€
0,15%
Echtzeit-Aktienkurs Hercules Capital
Bid:
Ask:
Aktienkurse zur Hercules Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 18,64 | 18,80 | 18,54 | 18,67 | -0,16% | 270,00 |
| 21.10.2024 | 18,57 | 18,78 | 18,53 | 18,70 | 0,56% | 50,00 |
| 18.10.2024 | 18,58 | 18,68 | 18,46 | 18,59 | -0,31% | - |
| 17.10.2024 | 18,59 | 18,85 | 18,37 | 18,65 | 0,43% | - |
| 16.10.2024 | 18,27 | 18,60 | 18,17 | 18,57 | 1,08% | 361,00 |
| 15.10.2024 | 18,18 | 18,37 | 18,08 | 18,37 | 1,83% | - |
| 14.10.2024 | 18,13 | 18,15 | 17,85 | 18,04 | 0,77% | 620,00 |
| 11.10.2024 | 18,07 | 18,27 | 17,89 | 17,90 | -0,43% | 477,00 |
| 10.10.2024 | 18,36 | 18,58 | 17,83 | 17,98 | -2,60% | 100,00 |
| 09.10.2024 | 18,34 | 18,58 | 18,24 | 18,46 | 0,36% | - |
| 08.10.2024 | 18,26 | 18,70 | 18,16 | 18,40 | 0,80% | 30,00 |
| 07.10.2024 | 18,24 | 18,39 | 18,10 | 18,25 | 0,52% | 600,00 |
| 04.10.2024 | 17,91 | 18,29 | 17,81 | 18,16 | 1,83% | 220,00 |
| 03.10.2024 | 17,69 | 17,97 | 17,59 | 17,83 | 0,52% | 238,00 |
| 02.10.2024 | 17,61 | 17,85 | 17,51 | 17,74 | 0,34% | 684,00 |
| 01.10.2024 | 17,61 | 17,83 | 17,51 | 17,68 | 0,23% | 122,00 |
| 30.09.2024 | 17,68 | 17,78 | 17,52 | 17,64 | -0,42% | 179,00 |
| 27.09.2024 | 17,54 | 17,79 | 17,44 | 17,71 | 0,85% | - |
| 26.09.2024 | 17,66 | 17,72 | 17,47 | 17,56 | -0,41% | - |
| 25.09.2024 | 17,60 | 17,79 | 17,50 | 17,63 | -0,39% | - |
| 24.09.2024 | 17,68 | 17,81 | 17,57 | 17,70 | -0,19% | 35,00 |
| 23.09.2024 | 17,60 | 17,78 | 17,50 | 17,74 | 1,27% | 60,00 |
| 20.09.2024 | 17,51 | 17,56 | 17,32 | 17,51 | -0,42% | - |
| 19.09.2024 | 17,71 | 17,79 | 17,54 | 17,59 | 0,81% | 54,00 |
| 18.09.2024 | 17,53 | 17,66 | 17,42 | 17,45 | -1,03% | - |
| 17.09.2024 | 17,62 | 17,78 | 17,53 | 17,63 | 0,55% | - |
| 16.09.2024 | 17,47 | 17,57 | 17,39 | 17,53 | 0,18% | 198,00 |
| 13.09.2024 | 17,20 | 17,53 | 17,10 | 17,50 | 1,65% | - |
| 12.09.2024 | 17,05 | 17,25 | 16,90 | 17,22 | 1,63% | 100,00 |
| 11.09.2024 | 16,74 | 17,09 | 16,64 | 16,94 | 0,87% | - |
| 10.09.2024 | 16,84 | 17,03 | 16,69 | 16,79 | -0,84% | - |
| 09.09.2024 | 16,79 | 17,06 | 16,69 | 16,94 | 1,56% | 173,00 |
| 06.09.2024 | 17,06 | 17,15 | 16,65 | 16,68 | -2,19% | - |
| 05.09.2024 | 17,06 | 17,21 | 16,96 | 17,05 | -0,15% | 250,00 |
| 04.09.2024 | 17,19 | 17,36 | 17,05 | 17,08 | -0,97% | - |
| 03.09.2024 | 17,54 | 17,56 | 17,03 | 17,24 | -2,68% | 301,00 |
| 02.09.2024 | 17,34 | 17,72 | 17,24 | 17,72 | 3,00% | - |
| 30.08.2024 | 17,06 | 17,31 | 16,97 | 17,20 | 0,11% | 389,00 |
| 29.08.2024 | 16,87 | 17,21 | 16,77 | 17,18 | 2,05% | 100,00 |
| 28.08.2024 | 16,81 | 17,07 | 16,78 | 16,84 | 0,53% | 155,00 |
| 27.08.2024 | 16,59 | 16,84 | 16,44 | 16,75 | 1,77% | 328,00 |
| 26.08.2024 | 16,53 | 16,73 | 16,43 | 16,46 | 0,04% | 8,00 |
| 23.08.2024 | 16,45 | 16,64 | 16,39 | 16,45 | -0,39% | 570,00 |
| 22.08.2024 | 16,41 | 16,66 | 16,31 | 16,52 | 0,83% | 200,00 |
| 21.08.2024 | 16,45 | 16,62 | 16,25 | 16,38 | -0,32% | - |
| 20.08.2024 | 16,82 | 16,93 | 16,40 | 16,43 | -2,02% | 870,00 |
| 19.08.2024 | 16,70 | 16,94 | 16,64 | 16,77 | -0,20% | 1.449,00 |
| 16.08.2024 | 16,98 | 17,11 | 16,81 | 16,81 | -1,35% | 270,00 |
| 15.08.2024 | 16,63 | 17,08 | 16,53 | 17,04 | 3,47% | 300,00 |
| 14.08.2024 | 16,31 | 16,59 | 16,27 | 16,46 | 0,87% | 97,00 |
| 13.08.2024 | 16,80 | 16,87 | 16,29 | 16,32 | -4,09% | 186,00 |
| 12.08.2024 | 17,09 | 17,60 | 17,01 | 17,02 | 0,23% | 815,00 |
| 09.08.2024 | 16,99 | 17,26 | 16,86 | 16,98 | 0,17% | 145,00 |
| 08.08.2024 | 16,57 | 16,97 | 16,47 | 16,95 | 1,25% | 124,00 |
| 07.08.2024 | 17,00 | 17,55 | 16,69 | 16,74 | -0,74% | 990,00 |
| 06.08.2024 | 16,26 | 16,99 | 16,14 | 16,86 | 3,55% | 961,00 |
| 05.08.2024 | 17,02 | 17,02 | 15,20 | 16,29 | -5,00% | 5.689,00 |
| 02.08.2024 | 19,74 | 19,84 | 16,97 | 17,14 | -13,41% | 2.338,00 |
| 01.08.2024 | 19,92 | 20,16 | 19,78 | 19,80 | -0,73% | 185,00 |
| 31.07.2024 | 20,03 | 20,14 | 19,93 | 19,94 | 0,17% | 55,00 |
| 30.07.2024 | 19,70 | 20,01 | 19,60 | 19,91 | 1,17% | - |
| 29.07.2024 | 19,74 | 19,91 | 19,64 | 19,68 | -0,10% | 12,00 |
| 26.07.2024 | 19,46 | 19,75 | 19,36 | 19,70 | 0,80% | 331,00 |
| 25.07.2024 | 19,37 | 19,61 | 19,26 | 19,54 | 0,61% | - |
| 24.07.2024 | 19,62 | 19,77 | 19,40 | 19,43 | -1,25% | 22,00 |
| 23.07.2024 | 19,71 | 19,91 | 19,61 | 19,67 | -0,15% | - |
| 22.07.2024 | 19,46 | 19,73 | 19,36 | 19,70 | 1,35% | - |
| 19.07.2024 | 19,46 | 19,60 | 19,34 | 19,44 | 0,22% | 115,00 |
| 18.07.2024 | 19,51 | 19,70 | 19,33 | 19,39 | -0,56% | 325,00 |
| 17.07.2024 | 19,64 | 19,75 | 19,48 | 19,50 | -1,04% | 70,00 |
| 16.07.2024 | 19,64 | 19,83 | 19,52 | 19,71 | 0,46% | 300,00 |
| 15.07.2024 | 19,48 | 19,66 | 19,41 | 19,62 | 0,47% | 136,00 |
| 12.07.2024 | 19,43 | 19,58 | 19,21 | 19,53 | 0,75% | 83,00 |
| 11.07.2024 | 19,45 | 19,45 | 19,31 | 19,38 | 0,37% | 210,00 |
| 10.07.2024 | 18,96 | 19,41 | 18,83 | 19,31 | 2,03% | 2.307,00 |
| 09.07.2024 | 19,36 | 19,72 | 18,91 | 18,92 | -2,40% | 2.692,00 |
| 08.07.2024 | 19,61 | 19,68 | 19,34 | 19,39 | -1,69% | 245,00 |
| 05.07.2024 | 19,57 | 19,80 | 19,57 | 19,72 | 0,73% | 67,00 |
| 04.07.2024 | 19,62 | 19,99 | 19,58 | 19,58 | -0,26% | 72,00 |
| 03.07.2024 | 19,45 | 19,63 | 19,35 | 19,63 | 1,40% | 5,00 |
| 02.07.2024 | 19,17 | 19,39 | 19,07 | 19,36 | 0,77% | 30,00 |
| 01.07.2024 | 19,01 | 19,23 | 18,89 | 19,21 | 0,44% | 2,00 |
| 28.06.2024 | 18,97 | 19,21 | 18,87 | 19,13 | 1,32% | 50,00 |
| 27.06.2024 | 18,84 | 19,06 | 18,74 | 18,88 | 0,44% | - |
| 26.06.2024 | 18,74 | 18,94 | 18,67 | 18,80 | 0,50% | 1.595,00 |
| 25.06.2024 | 18,82 | 19,00 | 18,69 | 18,70 | -0,32% | 526,00 |
| 24.06.2024 | 18,53 | 19,20 | 18,45 | 18,76 | 1,40% | 1.130,00 |
| 21.06.2024 | 18,48 | 18,80 | 18,38 | 18,50 | -0,08% | 100,00 |
| 20.06.2024 | 18,23 | 18,57 | 18,13 | 18,52 | 1,64% | 380,00 |
| 19.06.2024 | 18,23 | 18,25 | 18,13 | 18,22 | -0,12% | - |
| 18.06.2024 | 18,26 | 18,28 | 18,16 | 18,24 | 0,72% | 546,00 |
| 17.06.2024 | 18,25 | 18,40 | 18,06 | 18,11 | -1,02% | 115,00 |
| 14.06.2024 | 18,26 | 18,42 | 18,15 | 18,30 | 0,16% | 558,00 |
| 13.06.2024 | 18,41 | 18,61 | 18,18 | 18,27 | -0,84% | - |
| 12.06.2024 | 18,39 | 18,47 | 18,29 | 18,42 | -0,04% | 29,00 |
| 11.06.2024 | 18,43 | 18,56 | 18,33 | 18,43 | -0,74% | 100,00 |
| 10.06.2024 | 18,40 | 18,58 | 18,31 | 18,57 | 1,15% | 1.670,00 |
| 07.06.2024 | 18,17 | 18,40 | 18,07 | 18,36 | 1,26% | 110,00 |
| 06.06.2024 | 18,18 | 18,33 | 18,08 | 18,13 | 0,38% | 294,00 |
| 05.06.2024 | 18,12 | 18,22 | 17,91 | 18,06 | -0,56% | - |