13,249€
-0,51%
Echtzeit-Aktienkurs Hercules Capital
Bid:
Ask:
Aktienkurse zur Hercules Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2026 | 12,47 | 12,73 | 12,30 | 12,72 | 2,14% | 993,00 |
| 03.03.2026 | 12,32 | 12,58 | 12,29 | 12,46 | -0,57% | 1.100,00 |
| 02.03.2026 | 12,01 | 12,60 | 11,78 | 12,53 | 3,44% | 1.333,00 |
| 27.02.2026 | 13,05 | 13,13 | 11,99 | 12,11 | -6,82% | - |
| 26.02.2026 | 12,73 | 13,10 | 12,73 | 13,00 | 3,09% | - |
| 25.02.2026 | 12,51 | 12,63 | 12,36 | 12,61 | -0,99% | - |
| 24.02.2026 | 12,83 | 13,06 | 12,71 | 12,73 | -1,00% | 1.350,00 |
| 23.02.2026 | 13,01 | 13,35 | 12,85 | 12,86 | -4,08% | 80,00 |
| 20.02.2026 | 13,37 | 13,52 | 13,27 | 13,41 | 1,25% | - |
| 19.02.2026 | 13,59 | 13,64 | 13,18 | 13,24 | -1,94% | 525,00 |
| 18.02.2026 | 13,40 | 13,65 | 13,27 | 13,51 | 0,54% | 100,00 |
| 17.02.2026 | 13,19 | 13,61 | 12,87 | 13,43 | -1,87% | 300,00 |
| 16.02.2026 | 13,29 | 13,89 | 13,29 | 13,69 | -2,17% | 1.000,00 |
| 13.02.2026 | 14,02 | 14,27 | 13,78 | 13,99 | -0,09% | 100,00 |
| 12.02.2026 | 14,18 | 14,35 | 13,95 | 14,01 | -1,59% | 100,00 |
| 11.02.2026 | 13,97 | 14,37 | 13,97 | 14,23 | 0,10% | 340,00 |
| 10.02.2026 | 13,97 | 14,25 | 13,97 | 14,22 | 2,65% | 200,00 |
| 09.02.2026 | 13,97 | 14,15 | 13,75 | 13,85 | -0,97% | 63,00 |
| 06.02.2026 | 13,84 | 14,14 | 13,81 | 13,99 | 0,91% | - |
| 05.02.2026 | 14,40 | 14,63 | 13,82 | 13,86 | -3,74% | 121,00 |
| 04.02.2026 | 14,82 | 14,99 | 14,32 | 14,40 | -3,38% | - |
| 03.02.2026 | 15,51 | 15,67 | 14,89 | 14,90 | -3,23% | 90,00 |
| 02.02.2026 | 15,54 | 15,64 | 15,31 | 15,40 | -0,45% | 600,00 |
| 30.01.2026 | 15,60 | 15,74 | 15,42 | 15,47 | -1,09% | - |
| 29.01.2026 | 15,48 | 15,68 | 15,33 | 15,64 | 0,41% | - |
| 28.01.2026 | 15,61 | 15,70 | 15,46 | 15,58 | -0,24% | - |
| 27.01.2026 | 15,65 | 15,71 | 15,50 | 15,61 | 0,52% | - |
| 26.01.2026 | 15,70 | 15,73 | 15,53 | 15,53 | -1,93% | - |
| 23.01.2026 | 16,00 | 16,09 | 15,81 | 15,84 | -1,15% | - |
| 22.01.2026 | 16,16 | 16,19 | 15,97 | 16,02 | -0,30% | - |
| 21.01.2026 | 15,90 | 16,09 | 15,76 | 16,07 | 1,20% | - |
| 20.01.2026 | 16,12 | 16,12 | 15,82 | 15,88 | -2,20% | - |
| 19.01.2026 | 16,20 | 16,35 | 15,95 | 16,24 | 0,53% | 175,00 |
| 16.01.2026 | 16,37 | 16,44 | 16,00 | 16,15 | -1,01% | - |
| 15.01.2026 | 16,13 | 16,34 | 15,98 | 16,32 | 2,63% | 1,00 |
| 14.01.2026 | 15,90 | 16,04 | 15,74 | 15,90 | -0,20% | - |
| 13.01.2026 | 16,01 | 16,04 | 15,85 | 15,93 | -0,54% | 10,00 |
| 12.01.2026 | 15,90 | 16,05 | 15,67 | 16,02 | -0,92% | 40,00 |
| 09.01.2026 | 16,07 | 16,24 | 15,89 | 16,17 | 1,69% | - |
| 08.01.2026 | 15,62 | 15,90 | 15,50 | 15,90 | 1,02% | - |
| 07.01.2026 | 15,97 | 16,22 | 15,64 | 15,74 | -1,86% | 181,00 |