14,505€
-0,32%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,38 | 14,57 | 14,24 | 14,55 | 1,90% | - |
| 19.10.2026 | 14,67 | 14,69 | 14,23 | 14,28 | -2,19% | - |
| 16.10.2026 | 14,88 | 14,91 | 14,58 | 14,60 | -2,02% | - |
| 15.10.2026 | 14,55 | 14,95 | 14,43 | 14,90 | 1,11% | - |
| 14.10.2026 | 14,78 | 14,79 | 14,60 | 14,74 | 0,37% | 9,00 |
| 13.10.2026 | 14,82 | 15,01 | 14,66 | 14,69 | -1,08% | 350,00 |
| 12.10.2026 | 14,84 | 14,90 | 14,67 | 14,85 | 0,32% | - |
| 09.10.2026 | 14,69 | 14,86 | 14,56 | 14,80 | 0,93% | - |
| 08.10.2026 | 14,62 | 14,74 | 14,50 | 14,66 | 0,72% | - |
| 07.10.2026 | 14,80 | 14,95 | 14,55 | 14,56 | -1,63% | 730,00 |
| 06.10.2026 | 14,89 | 14,92 | 14,76 | 14,80 | -1,12% | - |
| 05.10.2026 | 15,11 | 15,21 | 14,90 | 14,97 | 0,47% | 1.000,00 |
| 02.10.2026 | 15,12 | 15,22 | 14,83 | 14,90 | 0,30% | - |
| 01.10.2026 | 14,92 | 15,04 | 14,72 | 14,85 | -0,34% | - |
| 30.09.2026 | 14,97 | 15,03 | 14,86 | 14,90 | -0,84% | - |
| 29.09.2026 | 14,86 | 15,14 | 14,74 | 15,03 | 1,30% | - |
| 28.09.2026 | 14,82 | 14,96 | 14,71 | 14,84 | 0,24% | 100,00 |
| 25.09.2026 | 14,86 | 14,86 | 14,65 | 14,80 | -1,33% | - |
| 24.09.2026 | 14,85 | 15,00 | 14,70 | 15,00 | 0,12% | - |
| 23.09.2026 | 15,09 | 15,32 | 14,97 | 14,98 | -1,30% | 300,00 |
| 22.09.2026 | 15,18 | 15,18 | 15,03 | 15,18 | -0,49% | - |
| 21.09.2026 | 15,18 | 15,28 | 15,04 | 15,25 | -0,64% | - |
| 18.09.2026 | 15,48 | 15,54 | 15,32 | 15,35 | -1,31% | 10,00 |
| 17.09.2026 | 15,40 | 15,57 | 15,25 | 15,55 | 1,35% | - |
| 16.09.2026 | 15,29 | 15,44 | 15,19 | 15,35 | 1,01% | 22,00 |
| 15.09.2026 | 15,22 | 15,27 | 15,12 | 15,19 | -0,09% | - |
| 14.09.2026 | 15,13 | 15,26 | 14,96 | 15,21 | 1,15% | - |
| 11.09.2026 | 14,97 | 15,27 | 14,82 | 15,03 | -0,82% | 5,00 |
| 10.09.2026 | 15,20 | 15,24 | 15,10 | 15,16 | 0,54% | - |
| 09.09.2026 | 15,33 | 15,41 | 14,99 | 15,08 | -0,75% | - |
| 08.09.2026 | 15,17 | 15,30 | 15,05 | 15,19 | 1,27% | - |
| 07.09.2026 | 15,25 | 15,25 | 14,95 | 15,00 | -1,65% | - |
| 04.09.2026 | 15,21 | 15,38 | 15,06 | 15,25 | 1,27% | 25,00 |
| 03.09.2026 | 15,30 | 15,43 | 15,05 | 15,06 | -1,59% | - |
| 02.09.2026 | 15,31 | 15,39 | 15,12 | 15,30 | -0,77% | - |
| 01.09.2026 | 15,25 | 15,45 | 15,10 | 15,42 | 1,76% | - |
| 31.08.2026 | 15,11 | 15,28 | 15,00 | 15,15 | 1,09% | - |
| 28.08.2026 | 15,02 | 15,14 | 14,87 | 14,99 | -0,75% | - |
| 27.08.2026 | 15,29 | 15,31 | 15,11 | 15,11 | 0,49% | 9,00 |
| 26.08.2026 | 15,09 | 15,19 | 14,92 | 15,03 | 0,58% | 210,00 |
| 25.08.2026 | 14,95 | 15,02 | 14,80 | 14,95 | 1,34% | 693,00 |
| 24.08.2026 | 14,58 | 14,77 | 14,56 | 14,75 | 0,70% | 600,00 |
| 21.08.2026 | 14,58 | 14,67 | 14,43 | 14,65 | 0,20% | - |
| 20.08.2026 | 14,52 | 14,63 | 14,33 | 14,62 | 1,87% | 24,00 |
| 19.08.2026 | 14,43 | 14,50 | 14,27 | 14,35 | 0,27% | - |
| 18.08.2026 | 14,25 | 14,48 | 14,09 | 14,31 | -0,81% | 955,00 |
| 17.08.2026 | 14,42 | 14,50 | 14,28 | 14,43 | -0,37% | - |
| 14.08.2026 | 14,74 | 14,74 | 14,48 | 14,48 | 0,56% | - |
| 13.08.2026 | 14,64 | 14,70 | 14,39 | 14,40 | -0,21% | - |
| 12.08.2026 | 14,53 | 14,56 | 14,28 | 14,43 | -0,42% | 2.025,00 |
| 11.08.2026 | 14,69 | 14,74 | 14,47 | 14,49 | -2,02% | 680,00 |
| 10.08.2026 | 14,95 | 15,06 | 14,78 | 14,79 | -1,08% | 750,00 |
| 07.08.2026 | 14,80 | 14,95 | 14,68 | 14,95 | 2,29% | - |
| 06.08.2026 | 14,62 | 14,68 | 14,51 | 14,61 | 1,22% | - |
| 05.08.2026 | 14,69 | 14,77 | 14,44 | 14,44 | -1,13% | - |
| 04.08.2026 | 14,72 | 14,83 | 14,54 | 14,60 | -0,10% | 800,00 |
| 03.08.2026 | 14,23 | 14,64 | 14,01 | 14,62 | 3,16% | 1.065,00 |
| 31.07.2026 | 13,89 | 14,43 | 13,70 | 14,17 | 3,72% | 1.300,00 |
| 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% | - |