15,307€
-0,06%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 15,28 | 15,37 | 15,10 | 15,27 | -0,86% | 4,00 |
| 22.05.2025 | 15,32 | 15,45 | 15,22 | 15,40 | 0,06% | 142,00 |
| 21.05.2025 | 15,71 | 15,90 | 15,29 | 15,39 | -2,93% | 1.338,00 |
| 20.05.2025 | 15,83 | 15,98 | 15,68 | 15,86 | -0,64% | - |
| 19.05.2025 | 15,81 | 15,98 | 15,64 | 15,96 | 0,16% | - |
| 16.05.2025 | 15,67 | 15,96 | 15,52 | 15,93 | 1,30% | 714,00 |
| 15.05.2025 | 15,72 | 15,91 | 15,57 | 15,73 | 0,22% | - |
| 14.05.2025 | 15,84 | 16,33 | 15,40 | 15,70 | -0,33% | 3.150,00 |
| 13.05.2025 | 15,58 | 16,10 | 15,36 | 15,75 | -2,56% | 3.430,00 |
| 12.05.2025 | 15,86 | 16,35 | 15,84 | 16,16 | 3,75% | 75,00 |
| 09.05.2025 | 15,66 | 15,79 | 15,49 | 15,58 | -0,81% | 782,00 |
| 08.05.2025 | 15,38 | 15,75 | 15,23 | 15,71 | 2,85% | 162,00 |
| 07.05.2025 | 15,50 | 15,73 | 15,24 | 15,27 | -0,41% | 50,00 |
| 06.05.2025 | 15,39 | 15,55 | 15,29 | 15,33 | -1,54% | - |
| 05.05.2025 | 15,50 | 15,80 | 15,38 | 15,57 | -0,40% | 90,00 |
| 02.05.2025 | 15,85 | 16,50 | 15,39 | 15,64 | -1,23% | 25,00 |
| 30.04.2025 | 15,91 | 16,11 | 15,57 | 15,83 | -0,60% | 519,00 |
| 29.04.2025 | 15,90 | 16,10 | 15,62 | 15,93 | 0,84% | 245,00 |
| 28.04.2025 | 15,68 | 16,15 | 15,66 | 15,79 | 0,66% | - |
| 25.04.2025 | 15,87 | 16,06 | 15,68 | 15,69 | -0,38% | 53,00 |
| 24.04.2025 | 15,51 | 15,76 | 15,28 | 15,75 | 1,27% | - |
| 23.04.2025 | 15,50 | 15,73 | 15,36 | 15,55 | 3,08% | 540,00 |
| 22.04.2025 | 14,90 | 15,24 | 14,82 | 15,09 | -2,58% | 195,00 |
| 17.04.2025 | 15,27 | 15,53 | 15,10 | 15,49 | 1,79% | - |
| 16.04.2025 | 15,22 | 15,45 | 15,20 | 15,22 | -1,78% | 168,00 |
| 15.04.2025 | 15,05 | 15,60 | 15,03 | 15,49 | 3,29% | - |
| 14.04.2025 | 14,90 | 15,20 | 14,77 | 15,00 | 0,70% | 285,00 |
| 11.04.2025 | 15,00 | 15,10 | 14,46 | 14,89 | -1,76% | 1.039,00 |
| 10.04.2025 | 16,10 | 16,30 | 14,74 | 15,16 | -4,16% | 507,00 |
| 09.04.2025 | 14,76 | 15,83 | 14,15 | 15,82 | 4,27% | 343,00 |
| 08.04.2025 | 15,35 | 16,10 | 15,00 | 15,17 | -1,43% | 390,00 |
| 07.04.2025 | 14,00 | 15,92 | 13,30 | 15,39 | -3,45% | 2.076,00 |
| 04.04.2025 | 16,62 | 16,73 | 15,43 | 15,94 | -5,46% | 680,00 |
| 03.04.2025 | 16,85 | 17,35 | 16,48 | 16,86 | -3,41% | 75,00 |
| 02.04.2025 | 17,68 | 17,69 | 17,46 | 17,46 | -0,96% | - |
| 01.04.2025 | 17,75 | 17,97 | 17,56 | 17,63 | -0,40% | - |
| 31.03.2025 | 17,73 | 17,79 | 17,43 | 17,70 | -0,24% | - |
| 28.03.2025 | 18,15 | 18,36 | 17,65 | 17,74 | -1,99% | 205,00 |
| 27.03.2025 | 18,46 | 18,51 | 17,91 | 18,10 | 0,86% | - |
| 26.03.2025 | 18,18 | 18,35 | 17,94 | 17,95 | -0,18% | 150,00 |
| 25.03.2025 | 17,89 | 18,26 | 17,79 | 17,98 | 0,62% | 210,00 |
| 24.03.2025 | 17,81 | 18,11 | 17,80 | 17,87 | -0,04% | 5.115,00 |
| 21.03.2025 | 17,67 | 17,89 | 17,51 | 17,88 | 1,45% | 200,00 |
| 20.03.2025 | 17,45 | 17,70 | 17,31 | 17,62 | 0,80% | - |
| 19.03.2025 | 17,36 | 17,76 | 17,35 | 17,48 | 1,57% | 630,00 |
| 18.03.2025 | 17,23 | 17,28 | 17,06 | 17,21 | -0,14% | 85,00 |
| 17.03.2025 | 16,97 | 17,48 | 16,85 | 17,24 | 1,99% | 350,00 |
| 14.03.2025 | 16,66 | 17,00 | 16,51 | 16,90 | 1,19% | 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 |