16,561€
0,14%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,54 | 16,70 | 16,13 | 16,49 | 0,12% | 3.263,00 |
| 31.07.2025 | 16,64 | 16,73 | 16,45 | 16,47 | -0,88% | - |
| 30.07.2025 | 16,61 | 16,81 | 16,46 | 16,61 | 0,00% | 34,00 |
| 29.07.2025 | 16,52 | 16,62 | 16,37 | 16,61 | 0,37% | 125,00 |
| 28.07.2025 | 16,59 | 16,71 | 16,44 | 16,55 | 0,06% | 1.125,00 |
| 25.07.2025 | 16,56 | 16,80 | 16,41 | 16,54 | -0,25% | - |
| 24.07.2025 | 16,56 | 16,68 | 16,37 | 16,58 | 0,36% | - |
| 23.07.2025 | 16,44 | 16,60 | 16,29 | 16,52 | 0,95% | - |
| 22.07.2025 | 16,36 | 16,43 | 16,21 | 16,37 | -0,30% | - |
| 21.07.2025 | 16,63 | 16,70 | 16,33 | 16,42 | -1,78% | - |
| 18.07.2025 | 16,74 | 16,89 | 16,51 | 16,71 | 0,00% | 671,00 |
| 17.07.2025 | 16,53 | 16,76 | 16,38 | 16,71 | 1,77% | 239,00 |
| 16.07.2025 | 16,37 | 16,60 | 16,12 | 16,42 | -0,16% | 131,00 |
| 15.07.2025 | 16,24 | 16,46 | 16,09 | 16,45 | 1,36% | - |
| 14.07.2025 | 16,19 | 16,34 | 16,04 | 16,23 | 0,44% | 60,00 |
| 11.07.2025 | 16,01 | 16,16 | 15,80 | 16,16 | 0,58% | 60,00 |
| 10.07.2025 | 15,78 | 16,08 | 15,63 | 16,07 | 1,39% | - |
| 09.07.2025 | 15,80 | 15,99 | 15,70 | 15,85 | 0,15% | 350,00 |
| 08.07.2025 | 15,72 | 15,91 | 15,57 | 15,82 | 0,61% | 1.593,00 |
| 07.07.2025 | 15,80 | 16,12 | 15,61 | 15,73 | -1,08% | 1.156,00 |
| 04.07.2025 | 15,77 | 15,90 | 15,67 | 15,90 | 0,36% | 500,00 |
| 03.07.2025 | 15,78 | 15,95 | 15,63 | 15,84 | 1,14% | 670,00 |
| 02.07.2025 | 15,59 | 15,70 | 15,44 | 15,66 | 0,54% | - |
| 01.07.2025 | 15,50 | 15,65 | 15,40 | 15,58 | 0,63% | - |
| 30.06.2025 | 15,52 | 15,67 | 15,37 | 15,48 | -0,02% | 896,00 |
| 27.06.2025 | 15,56 | 15,61 | 15,41 | 15,48 | -0,05% | - |
| 26.06.2025 | 15,38 | 15,53 | 15,23 | 15,49 | 0,22% | - |
| 25.06.2025 | 15,55 | 15,82 | 15,33 | 15,46 | -0,68% | 300,00 |
| 24.06.2025 | 15,43 | 15,68 | 15,28 | 15,56 | 1,47% | - |
| 23.06.2025 | 15,62 | 15,75 | 15,25 | 15,34 | -1,46% | - |
| 20.06.2025 | 15,62 | 15,71 | 15,50 | 15,57 | -0,15% | - |
| 19.06.2025 | 15,69 | 15,70 | 15,54 | 15,59 | -0,50% | - |
| 18.06.2025 | 15,48 | 15,68 | 15,33 | 15,67 | 0,90% | 130,00 |
| 17.06.2025 | 15,41 | 15,58 | 15,10 | 15,53 | 0,35% | 15,00 |
| 16.06.2025 | 15,58 | 15,69 | 15,43 | 15,47 | -0,65% | 122,00 |
| 13.06.2025 | 15,52 | 15,70 | 15,38 | 15,58 | -0,47% | 200,00 |
| 12.06.2025 | 15,67 | 15,75 | 15,45 | 15,65 | -0,58% | - |
| 11.06.2025 | 15,75 | 15,88 | 15,60 | 15,74 | -0,40% | 4,00 |
| 10.06.2025 | 15,85 | 15,98 | 15,70 | 15,80 | -0,28% | 35,00 |
| 09.06.2025 | 15,86 | 16,01 | 15,71 | 15,85 | -0,21% | - |
| 06.06.2025 | 15,68 | 15,94 | 15,53 | 15,88 | 1,78% | - |
| 05.06.2025 | 15,51 | 15,66 | 15,36 | 15,60 | 0,44% | 1.000,00 |
| 04.06.2025 | 15,59 | 15,61 | 15,31 | 15,54 | -0,12% | 4.920,00 |
| 03.06.2025 | 15,33 | 15,56 | 15,18 | 15,55 | 1,27% | 232,00 |
| 02.06.2025 | 15,43 | 15,51 | 15,26 | 15,36 | -0,31% | 40,00 |
| 30.05.2025 | 15,34 | 15,55 | 15,24 | 15,41 | 0,54% | - |
| 29.05.2025 | 15,90 | 15,90 | 15,31 | 15,32 | -2,12% | 3,00 |
| 28.05.2025 | 15,62 | 15,75 | 15,47 | 15,66 | 0,86% | 530,00 |
| 27.05.2025 | 15,43 | 15,84 | 15,28 | 15,52 | -0,50% | 97,00 |
| 26.05.2025 | 15,40 | 15,85 | 15,25 | 15,60 | 2,16% | 201,00 |
| 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 |