19,272€
0,39%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |