13,889€
1,67%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,89 | 13,89 | 13,70 | 13,87 | 1,54% | - |
| 30.07.2026 | 13,88 | 14,00 | 13,64 | 13,66 | -4,05% | - |
| 29.07.2026 | 14,20 | 14,40 | 14,05 | 14,24 | 0,71% | - |
| 28.07.2026 | 13,87 | 14,14 | 13,78 | 14,14 | 1,33% | - |
| 27.07.2026 | 13,92 | 14,00 | 13,73 | 13,95 | 0,77% | 200,00 |
| 24.07.2026 | 13,75 | 14,00 | 13,60 | 13,85 | 0,60% | 125,00 |
| 23.07.2026 | 13,97 | 14,17 | 13,72 | 13,76 | -2,41% | - |
| 22.07.2026 | 14,05 | 14,24 | 13,80 | 14,10 | -1,76% | - |
| 21.07.2026 | 14,15 | 14,39 | 14,08 | 14,35 | 2,89% | 180,00 |
| 20.07.2026 | 14,16 | 14,40 | 13,94 | 13,95 | -1,72% | - |
| 17.07.2026 | 14,18 | 14,39 | 14,08 | 14,20 | 0,28% | - |
| 16.07.2026 | 14,13 | 14,18 | 13,91 | 14,16 | 1,14% | - |
| 15.07.2026 | 14,10 | 14,12 | 13,95 | 14,00 | -0,16% | - |
| 14.07.2026 | 13,90 | 14,12 | 13,75 | 14,02 | -0,19% | - |
| 13.07.2026 | 14,11 | 14,20 | 13,90 | 14,04 | 0,05% | 346,00 |
| 10.07.2026 | 13,81 | 14,04 | 13,79 | 14,04 | 1,45% | - |
| 09.07.2026 | 13,92 | 14,00 | 13,80 | 13,84 | -0,59% | - |
| 08.07.2026 | 14,02 | 14,14 | 13,90 | 13,92 | -1,13% | 1,00 |
| 07.07.2026 | 14,03 | 14,22 | 13,90 | 14,08 | -0,06% | - |
| 06.07.2026 | 14,22 | 14,30 | 13,99 | 14,08 | 1,05% | - |
| 02.07.2026 | 13,99 | 14,20 | 13,90 | 13,94 | -0,08% | 381,00 |
| 01.07.2026 | 13,80 | 14,05 | 13,71 | 13,95 | 0,30% | - |
| 30.06.2026 | 13,96 | 14,02 | 13,81 | 13,91 | 1,61% | 41,00 |
| 29.06.2026 | 13,66 | 13,81 | 13,50 | 13,69 | -0,09% | - |
| 26.06.2026 | 13,39 | 13,70 | 13,24 | 13,70 | 2,60% | 150,00 |
| 25.06.2026 | 13,36 | 13,50 | 13,26 | 13,35 | -0,82% | - |
| 24.06.2026 | 13,41 | 13,52 | 13,27 | 13,46 | 1,00% | - |
| 23.06.2026 | 13,33 | 13,35 | 13,23 | 13,33 | -0,89% | - |
| 22.06.2026 | 13,48 | 13,69 | 13,37 | 13,45 | -0,61% | - |
| 18.06.2026 | 13,51 | 13,69 | 13,37 | 13,53 | -0,41% | 100,00 |
| 17.06.2026 | 13,53 | 13,60 | 13,45 | 13,59 | 0,91% | - |
| 16.06.2026 | 13,35 | 13,56 | 13,26 | 13,47 | 0,10% | - |
| 15.06.2026 | 13,41 | 13,57 | 13,23 | 13,45 | -0,07% | - |
| 12.06.2026 | 13,42 | 13,60 | 13,32 | 13,46 | 0,95% | 3,00 |
| 09.06.2026 | 13,23 | 13,34 | 13,13 | 13,34 | 0,47% | - |
| 08.06.2026 | 13,23 | 13,36 | 13,15 | 13,27 | 0,08% | 95,00 |
| 05.06.2026 | 13,36 | 13,42 | 13,23 | 13,26 | 1,11% | - |
| 04.06.2026 | 13,13 | 13,15 | 13,03 | 13,12 | 0,37% | - |
| 03.06.2026 | 13,49 | 13,69 | 13,04 | 13,07 | -2,90% | - |
| 02.06.2026 | 13,40 | 13,49 | 13,29 | 13,46 | 0,10% | - |
| 01.06.2026 | 13,23 | 13,48 | 13,09 | 13,45 | 1,55% | 3.597,00 |
| 29.05.2026 | 13,26 | 13,26 | 13,15 | 13,24 | -0,56% | - |
| 28.05.2026 | 13,43 | 13,51 | 13,25 | 13,32 | -1,17% | - |
| 27.05.2026 | 13,47 | 13,61 | 13,37 | 13,48 | 0,12% | - |
| 26.05.2026 | 13,21 | 13,53 | 13,02 | 13,46 | 1,19% | - |
| 25.05.2026 | 13,30 | 13,45 | 13,19 | 13,30 | 0,09% | - |
| 22.05.2026 | 13,43 | 13,52 | 13,21 | 13,29 | -1,32% | 868,00 |
| 21.05.2026 | 13,45 | 13,52 | 13,30 | 13,47 | 0,24% | - |
| 20.05.2026 | 13,35 | 13,47 | 13,12 | 13,44 | 1,54% | - |
| 19.05.2026 | 13,11 | 13,24 | 13,11 | 13,23 | -0,38% | - |
| 18.05.2026 | 13,37 | 13,51 | 13,11 | 13,28 | 0,04% | - |
| 15.05.2026 | 13,31 | 13,46 | 13,14 | 13,28 | -0,58% | - |
| 14.05.2026 | 13,21 | 13,41 | 13,07 | 13,35 | -2,45% | - |
| 13.05.2026 | 13,71 | 13,85 | 13,57 | 13,69 | 1,07% | - |
| 12.05.2026 | 13,69 | 14,02 | 13,51 | 13,54 | -0,90% | 44,00 |
| 11.05.2026 | 13,72 | 13,87 | 13,58 | 13,67 | -0,87% | 200,00 |
| 08.05.2026 | 14,00 | 14,10 | 13,69 | 13,79 | -2,23% | 4,00 |
| 07.05.2026 | 14,00 | 14,30 | 13,85 | 14,10 | -1,20% | 200,00 |
| 06.05.2026 | 14,06 | 14,40 | 13,93 | 14,27 | 1,28% | 100,00 |
| 05.05.2026 | 13,89 | 14,19 | 13,89 | 14,09 | 0,84% | - |
| 04.05.2026 | 13,88 | 14,09 | 13,79 | 13,97 | 4,56% | 1.060,00 |
| 30.04.2026 | 13,22 | 13,50 | 13,12 | 13,37 | -0,37% | 422,00 |
| 29.04.2026 | 13,36 | 13,47 | 13,26 | 13,41 | 0,58% | - |
| 28.04.2026 | 13,38 | 13,41 | 13,19 | 13,34 | 0,68% | - |
| 27.04.2026 | 13,26 | 13,44 | 13,12 | 13,25 | 0,30% | - |
| 24.04.2026 | 13,19 | 13,43 | 13,14 | 13,21 | -1,00% | 215,00 |
| 23.04.2026 | 13,56 | 13,70 | 13,26 | 13,34 | -1,49% | 166,00 |
| 22.04.2026 | 13,41 | 13,71 | 13,30 | 13,54 | 0,71% | - |
| 21.04.2026 | 13,55 | 13,71 | 13,41 | 13,45 | -0,97% | - |
| 20.04.2026 | 13,49 | 13,59 | 13,38 | 13,58 | 0,12% | - |
| 17.04.2026 | 13,35 | 13,57 | 13,18 | 13,56 | 2,23% | - |
| 16.04.2026 | 13,35 | 13,44 | 13,20 | 13,27 | 0,02% | - |
| 15.04.2026 | 13,30 | 13,30 | 13,00 | 13,27 | 2,52% | 500,00 |
| 14.04.2026 | 13,16 | 13,18 | 12,93 | 12,94 | 1,24% | - |
| 13.04.2026 | 12,78 | 12,90 | 12,58 | 12,78 | 0,42% | - |
| 10.04.2026 | 12,64 | 12,77 | 12,51 | 12,73 | 0,90% | 100,00 |
| 09.04.2026 | 12,92 | 13,00 | 12,55 | 12,61 | -2,83% | 150,00 |
| 08.04.2026 | 13,40 | 13,59 | 12,96 | 12,98 | -0,92% | 310,00 |
| 07.04.2026 | 13,08 | 13,20 | 13,05 | 13,10 | 4,18% | 29,00 |
| 02.04.2026 | 12,55 | 12,69 | 12,35 | 12,57 | 0,38% | - |
| 01.04.2026 | 12,81 | 12,92 | 12,53 | 12,53 | -1,69% | 400,00 |
| 31.03.2026 | 12,47 | 12,81 | 12,43 | 12,74 | 2,98% | 400,00 |
| 30.03.2026 | 12,27 | 12,43 | 11,96 | 12,37 | 3,20% | 383,00 |
| 27.03.2026 | 12,31 | 12,31 | 11,98 | 11,99 | -2,28% | 312,00 |
| 26.03.2026 | 12,24 | 12,47 | 12,19 | 12,27 | 0,07% | 25,00 |
| 25.03.2026 | 12,35 | 12,43 | 11,99 | 12,26 | 0,05% | 218,00 |
| 24.03.2026 | 12,58 | 12,60 | 12,17 | 12,26 | -0,49% | - |
| 23.03.2026 | 12,31 | 12,38 | 12,22 | 12,32 | -0,89% | - |
| 20.03.2026 | 12,55 | 12,58 | 12,39 | 12,43 | -1,55% | 150,00 |
| 19.03.2026 | 12,62 | 12,70 | 12,49 | 12,62 | -0,23% | - |
| 18.03.2026 | 12,72 | 12,81 | 12,52 | 12,65 | 0,49% | 500,00 |
| 17.03.2026 | 12,27 | 12,65 | 12,13 | 12,59 | 2,28% | - |
| 16.03.2026 | 12,48 | 12,48 | 12,26 | 12,31 | 1,38% | - |
| 13.03.2026 | 12,21 | 12,56 | 12,03 | 12,14 | -0,91% | 250,00 |
| 12.03.2026 | 12,39 | 12,42 | 12,17 | 12,25 | -1,62% | 1.200,00 |
| 11.03.2026 | 12,66 | 12,88 | 12,40 | 12,46 | -1,69% | - |
| 10.03.2026 | 12,60 | 12,70 | 12,39 | 12,67 | 1,60% | - |
| 09.03.2026 | 12,78 | 12,94 | 12,45 | 12,47 | -3,36% | 850,00 |
| 06.03.2026 | 13,01 | 13,10 | 12,87 | 12,90 | -1,60% | 325,00 |
| 05.03.2026 | 12,91 | 13,23 | 12,69 | 13,11 | 3,07% | 123,00 |