16,928€
0,93%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 16,66 | 16,95 | 16,51 | 16,95 | 1,49% | 328,00 |
| 13.03.2025 | 16,69 | 17,06 | 16,53 | 16,70 | -0,57% | 160,00 |
| 12.03.2025 | 16,62 | 17,00 | 16,43 | 16,80 | 1,07% | 345,00 |
| 11.03.2025 | 17,13 | 17,18 | 16,43 | 16,62 | -2,70% | 330,00 |
| 10.03.2025 | 17,40 | 17,50 | 17,07 | 17,08 | -2,30% | - |
| 07.03.2025 | 17,07 | 17,51 | 16,98 | 17,48 | 1,51% | 3.752,00 |
| 06.03.2025 | 17,67 | 17,95 | 17,08 | 17,22 | -2,04% | 25,00 |
| 05.03.2025 | 18,84 | 18,84 | 17,28 | 17,58 | -7,54% | 2.326,00 |
| 04.03.2025 | 19,63 | 19,63 | 18,91 | 19,01 | -3,64% | 92,00 |
| 03.03.2025 | 20,12 | 20,17 | 19,70 | 19,73 | -1,03% | 1.000,00 |
| 28.02.2025 | 19,79 | 20,02 | 19,40 | 19,94 | 0,41% | 749,00 |
| 27.02.2025 | 19,73 | 19,90 | 19,51 | 19,86 | 0,58% | 1.605,00 |
| 26.02.2025 | 20,14 | 20,15 | 19,70 | 19,74 | -2,70% | - |
| 25.02.2025 | 20,44 | 20,50 | 20,13 | 20,29 | -0,81% | - |
| 24.02.2025 | 20,53 | 20,73 | 20,17 | 20,46 | -1,11% | 625,00 |
| 21.02.2025 | 20,71 | 20,99 | 20,59 | 20,69 | -0,12% | 204,00 |
| 20.02.2025 | 21,09 | 21,11 | 20,70 | 20,71 | -0,84% | - |
| 19.02.2025 | 20,76 | 20,92 | 20,65 | 20,89 | 0,94% | 185,00 |
| 18.02.2025 | 20,36 | 20,72 | 20,27 | 20,69 | 1,41% | 3.071,00 |
| 17.02.2025 | 20,29 | 20,45 | 20,19 | 20,40 | 1,68% | 50,00 |
| 14.02.2025 | 20,01 | 20,31 | 19,62 | 20,07 | -0,22% | - |
| 13.02.2025 | 20,09 | 20,38 | 20,00 | 20,11 | -0,32% | 2.300,00 |
| 12.02.2025 | 20,15 | 20,23 | 20,02 | 20,18 | 0,20% | - |
| 11.02.2025 | 20,22 | 20,49 | 19,88 | 20,14 | 0,25% | 1.125,00 |
| 10.02.2025 | 20,25 | 20,55 | 19,80 | 20,09 | -0,62% | 690,00 |
| 07.02.2025 | 20,07 | 20,39 | 20,01 | 20,21 | 1,15% | 275,00 |
| 06.02.2025 | 20,17 | 20,29 | 19,95 | 19,98 | -0,24% | 625,00 |
| 05.02.2025 | 20,15 | 20,32 | 19,83 | 20,03 | -0,82% | 386,00 |
| 04.02.2025 | 20,38 | 20,40 | 20,19 | 20,20 | -0,92% | 100,00 |
| 03.02.2025 | 20,39 | 20,62 | 20,16 | 20,38 | 0,18% | - |
| 31.01.2025 | 20,29 | 20,41 | 20,20 | 20,35 | 0,74% | - |
| 30.01.2025 | 19,94 | 20,21 | 19,84 | 20,20 | 0,95% | - |
| 29.01.2025 | 20,14 | 20,33 | 19,93 | 20,01 | -0,67% | 519,00 |
| 28.01.2025 | 19,96 | 20,17 | 19,84 | 20,14 | 1,85% | 82,00 |
| 27.01.2025 | 20,07 | 20,20 | 19,72 | 19,77 | -1,36% | 2.386,00 |
| 24.01.2025 | 20,00 | 20,12 | 19,88 | 20,05 | -0,48% | 700,00 |
| 23.01.2025 | 20,02 | 20,24 | 19,90 | 20,15 | 0,78% | 50,00 |
| 22.01.2025 | 20,05 | 20,13 | 19,93 | 19,99 | 0,39% | - |
| 21.01.2025 | 20,16 | 20,24 | 19,88 | 19,91 | -1,25% | 10,00 |
| 20.01.2025 | 20,11 | 20,36 | 20,10 | 20,17 | -0,10% | 50,00 |
| 17.01.2025 | 20,10 | 20,28 | 19,97 | 20,19 | 1,30% | 200,00 |
| 16.01.2025 | 19,67 | 19,99 | 19,55 | 19,93 | 1,31% | - |
| 15.01.2025 | 19,56 | 19,82 | 19,46 | 19,67 | 0,51% | 18,00 |
| 14.01.2025 | 19,39 | 19,63 | 19,26 | 19,57 | 1,62% | 50,00 |
| 13.01.2025 | 19,37 | 19,49 | 19,10 | 19,26 | 0,09% | 260,00 |
| 10.01.2025 | 19,41 | 19,49 | 19,10 | 19,24 | -0,69% | 1.505,00 |
| 09.01.2025 | 19,39 | 19,46 | 19,24 | 19,37 | 0,35% | 175,00 |
| 08.01.2025 | 19,35 | 19,57 | 19,23 | 19,30 | -0,19% | 521,00 |
| 07.01.2025 | 19,45 | 19,53 | 19,16 | 19,34 | -0,17% | - |
| 06.01.2025 | 19,55 | 19,71 | 19,25 | 19,37 | -3,20% | 355,00 |
| 03.01.2025 | 19,85 | 20,10 | 19,73 | 20,01 | 1,10% | 2.130,00 |
| 02.01.2025 | 19,41 | 19,96 | 19,29 | 19,80 | 3,11% | 510,00 |
| 30.12.2024 | 19,24 | 19,27 | 19,12 | 19,20 | -0,06% | 200,00 |
| 27.12.2024 | 19,04 | 19,32 | 18,88 | 19,21 | 3,46% | 2.050,00 |
| 23.12.2024 | 18,45 | 18,57 | 18,34 | 18,57 | 0,09% | - |
| 20.12.2024 | 18,33 | 18,67 | 18,00 | 18,55 | 0,96% | 62,00 |
| 19.12.2024 | 18,11 | 18,57 | 18,05 | 18,38 | -0,04% | - |
| 18.12.2024 | 18,26 | 18,52 | 18,15 | 18,38 | 0,42% | - |
| 17.12.2024 | 18,29 | 18,51 | 18,15 | 18,31 | -0,30% | 38,00 |
| 16.12.2024 | 18,47 | 18,57 | 18,26 | 18,36 | -0,57% | 69,00 |
| 13.12.2024 | 18,58 | 18,65 | 18,32 | 18,47 | -0,76% | 502,00 |
| 12.12.2024 | 18,42 | 18,90 | 18,31 | 18,61 | 1,03% | 33,00 |
| 11.12.2024 | 18,67 | 18,80 | 18,35 | 18,42 | -1,00% | 167,00 |
| 10.12.2024 | 18,34 | 18,62 | 18,22 | 18,61 | 1,53% | - |
| 09.12.2024 | 18,51 | 18,65 | 18,18 | 18,33 | -0,13% | 15,00 |
| 06.12.2024 | 17,83 | 18,37 | 17,79 | 18,35 | 2,44% | 27,00 |
| 05.12.2024 | 18,09 | 18,12 | 17,67 | 17,91 | -0,53% | - |
| 04.12.2024 | 18,09 | 18,25 | 17,97 | 18,01 | -0,57% | 265,00 |
| 03.12.2024 | 18,09 | 18,17 | 17,99 | 18,11 | 0,25% | - |
| 02.12.2024 | 17,97 | 18,14 | 17,88 | 18,07 | 0,28% | 182,00 |
| 29.11.2024 | 17,86 | 18,17 | 17,69 | 18,02 | -0,79% | 222,00 |
| 28.11.2024 | 17,91 | 18,28 | 17,80 | 18,16 | 1,62% | 529,00 |
| 27.11.2024 | 17,96 | 18,02 | 17,74 | 17,87 | -0,60% | 25,00 |
| 26.11.2024 | 18,06 | 18,07 | 17,83 | 17,98 | -0,28% | - |
| 25.11.2024 | 18,17 | 18,54 | 17,77 | 18,03 | -0,19% | 1.452,00 |
| 22.11.2024 | 17,69 | 18,09 | 17,60 | 18,06 | 1,60% | 1.170,00 |
| 21.11.2024 | 17,82 | 18,05 | 17,70 | 17,78 | -0,01% | 1.025,00 |
| 20.11.2024 | 18,01 | 18,22 | 17,75 | 17,78 | -1,50% | 3.100,00 |
| 19.11.2024 | 17,80 | 18,16 | 17,65 | 18,05 | 1,23% | 75,00 |
| 18.11.2024 | 17,98 | 18,09 | 17,72 | 17,83 | 0,13% | 35,00 |
| 15.11.2024 | 18,03 | 18,13 | 17,64 | 17,81 | -1,37% | 17,00 |
| 14.11.2024 | 18,19 | 18,35 | 18,04 | 18,06 | -0,99% | 1.000,00 |
| 13.11.2024 | 18,19 | 18,51 | 17,96 | 18,24 | -2,62% | 1.044,00 |
| 12.11.2024 | 18,76 | 18,87 | 18,62 | 18,73 | 0,36% | 115,00 |
| 11.11.2024 | 18,37 | 18,96 | 18,26 | 18,66 | 1,64% | 351,00 |
| 08.11.2024 | 18,33 | 18,56 | 18,23 | 18,36 | 0,55% | - |
| 07.11.2024 | 18,44 | 18,49 | 18,24 | 18,26 | 1,37% | 145,00 |
| 06.11.2024 | 17,80 | 18,65 | 17,38 | 18,01 | 3,17% | 154,00 |
| 05.11.2024 | 17,59 | 17,83 | 17,43 | 17,46 | -0,10% | - |
| 04.11.2024 | 17,70 | 17,85 | 17,41 | 17,48 | -2,25% | 881,00 |
| 01.11.2024 | 18,20 | 18,44 | 17,80 | 17,88 | -1,80% | 35,00 |
| 31.10.2024 | 18,29 | 18,80 | 17,97 | 18,20 | -1,33% | 310,00 |
| 30.10.2024 | 18,48 | 18,56 | 18,38 | 18,45 | -0,30% | - |
| 29.10.2024 | 18,62 | 18,72 | 18,37 | 18,51 | -0,52% | 39,00 |
| 28.10.2024 | 18,48 | 18,63 | 18,39 | 18,60 | 1,15% | - |
| 25.10.2024 | 18,46 | 18,60 | 18,36 | 18,39 | -0,48% | - |
| 24.10.2024 | 18,44 | 18,56 | 18,34 | 18,48 | 0,97% | 8,00 |
| 23.10.2024 | 18,53 | 18,72 | 18,27 | 18,30 | -1,97% | 10,00 |
| 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 |