12,600€
-1,16%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,60 | 12,80 | 12,42 | 12,50 | -1,95% | 630,00 |
| 06.03.2026 | 12,90 | 13,03 | 12,74 | 12,75 | -1,39% | 710,00 |
| 05.03.2026 | 12,80 | 13,10 | 12,70 | 12,93 | 0,87% | 1.220,00 |
| 04.03.2026 | 12,40 | 12,82 | 12,40 | 12,82 | 2,97% | 1.710,00 |
| 03.03.2026 | 12,50 | 12,52 | 12,20 | 12,45 | 0,10% | 2.796,00 |
| 02.03.2026 | 12,00 | 12,59 | 11,76 | 12,43 | 4,42% | 7.343,00 |
| 27.02.2026 | 12,90 | 13,18 | 11,87 | 11,91 | -8,55% | 8.504,00 |
| 26.02.2026 | 12,70 | 13,06 | 12,64 | 13,02 | 2,04% | 100,00 |
| 25.02.2026 | 12,44 | 12,76 | 12,30 | 12,76 | 0,41% | 160,00 |
| 24.02.2026 | 12,80 | 12,99 | 12,65 | 12,71 | -0,20% | 563,00 |
| 23.02.2026 | 13,04 | 13,50 | 12,71 | 12,74 | -2,09% | 2.210,00 |
| 20.02.2026 | 13,30 | 13,40 | 13,00 | 13,01 | -1,80% | 1.200,00 |
| 19.02.2026 | 13,60 | 13,80 | 13,10 | 13,25 | -1,62% | 3.090,00 |
| 18.02.2026 | 13,30 | 13,58 | 13,30 | 13,46 | 1,20% | 800,00 |
| 17.02.2026 | 13,20 | 13,66 | 13,07 | 13,30 | -3,89% | 2.453,00 |
| 16.02.2026 | 13,30 | 13,84 | 13,30 | 13,84 | 5,66% | 8.940,00 |
| 13.02.2026 | 14,00 | 14,30 | 13,00 | 13,10 | -5,65% | 4.019,00 |
| 12.02.2026 | 14,10 | 14,40 | 13,87 | 13,88 | -1,41% | 3.460,00 |
| 11.02.2026 | 14,20 | 14,41 | 13,94 | 14,08 | -0,35% | 282,00 |
| 10.02.2026 | 14,00 | 14,28 | 14,00 | 14,13 | 0,93% | 1.100,00 |
| 09.02.2026 | 13,90 | 14,24 | 13,73 | 14,00 | 1,11% | 1.507,00 |
| 06.02.2026 | 13,70 | 14,21 | 13,70 | 13,85 | 0,35% | 3.463,00 |
| 05.02.2026 | 14,30 | 14,60 | 13,80 | 13,80 | -3,69% | 620,00 |
| 04.02.2026 | 14,70 | 15,00 | 14,29 | 14,33 | -3,19% | 790,00 |
| 03.02.2026 | 15,40 | 15,50 | 14,80 | 14,80 | -4,52% | 1.660,00 |
| 02.02.2026 | 15,30 | 15,70 | 15,30 | 15,50 | -0,17% | 652,00 |
| 30.01.2026 | 15,40 | 15,70 | 15,40 | 15,53 | -0,47% | 200,00 |
| 29.01.2026 | 15,30 | 15,62 | 15,30 | 15,60 | 0,65% | 140,00 |
| 28.01.2026 | 15,40 | 15,70 | 15,40 | 15,50 | 0,65% | 200,00 |
| 27.01.2026 | 15,50 | 15,61 | 15,40 | 15,40 | -0,65% | - |
| 26.01.2026 | 15,60 | 15,70 | 15,40 | 15,50 | -1,27% | - |
| 23.01.2026 | 15,80 | 15,98 | 15,70 | 15,70 | -1,26% | - |
| 22.01.2026 | 16,00 | 16,10 | 15,90 | 15,90 | -1,24% | - |
| 21.01.2026 | 15,80 | 16,10 | 15,70 | 16,10 | 1,90% | - |
| 20.01.2026 | 16,00 | 16,10 | 15,70 | 15,80 | -1,86% | - |
| 19.01.2026 | 15,90 | 16,10 | 15,80 | 16,10 | -0,62% | 2,00 |
| 16.01.2026 | 16,20 | 16,30 | 16,00 | 16,20 | -0,64% | 539,00 |
| 15.01.2026 | 16,00 | 16,31 | 16,00 | 16,30 | 1,13% | - |
| 14.01.2026 | 15,70 | 16,12 | 15,70 | 16,12 | 2,04% | 100,00 |
| 13.01.2026 | 15,90 | 16,07 | 15,80 | 15,80 | -0,63% | 80,00 |
| 12.01.2026 | 15,90 | 16,00 | 15,70 | 15,90 | -0,14% | - |
| 09.01.2026 | 15,90 | 16,10 | 15,90 | 15,92 | -0,49% | 60,00 |
| 08.01.2026 | 15,40 | 16,10 | 15,40 | 16,00 | 2,56% | 60,00 |
| 07.01.2026 | 15,80 | 16,10 | 15,50 | 15,60 | -1,89% | 2.868,00 |
| 06.01.2026 | 15,90 | 16,10 | 15,80 | 15,90 | -0,62% | - |
| 05.01.2026 | 16,00 | 16,20 | 16,00 | 16,00 | 0,00% | 83,00 |
| 02.01.2026 | 15,90 | 16,12 | 15,90 | 16,00 | -1,23% | - |
| 30.12.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 3,18% | 206,00 |
| 29.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 23.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 22.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 19.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 18.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 17.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 16.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 15.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 120,00 |
| 12.12.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | 24,00 |
| 11.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 10.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 09.12.2025 | 16,10 | 16,20 | 16,10 | 16,20 | -1,22% | - |
| 08.12.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 0,61% | 300,00 |
| 05.12.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 1,88% | - |
| 04.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 03.12.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 1,91% | 38,00 |
| 02.12.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 1,29% | - |
| 01.12.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,07% | 1.000,00 |
| 28.11.2025 | 15,20 | 15,34 | 15,20 | 15,34 | 0,24% | - |
| 27.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 26.11.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | 388,00 |
| 25.11.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 24.11.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 1,34% | 60,00 |
| 21.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 20.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 220,00 |
| 19.11.2025 | 14,80 | 15,10 | 14,80 | 15,10 | 3,42% | 875,00 |
| 18.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | 110,00 |
| 17.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 14.11.2025 | 15,00 | 15,20 | 15,00 | 15,10 | -0,66% | 60,00 |
| 13.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 12.11.2025 | 15,30 | 15,30 | 15,10 | 15,20 | -1,94% | 1.459,00 |
| 11.11.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 1,31% | - |
| 10.11.2025 | 15,80 | 15,80 | 15,30 | 15,30 | 0,00% | 50,00 |
| 08.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,27% | - |
| 06.11.2025 | 15,60 | 15,60 | 15,34 | 15,34 | -2,28% | 388,00 |
| 05.11.2025 | 15,90 | 15,90 | 15,70 | 15,70 | 1,67% | - |
| 04.11.2025 | 15,30 | 15,86 | 15,30 | 15,44 | 0,27% | 225,00 |
| 03.11.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | - |
| 31.10.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 2,65% | - |
| 30.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 29.10.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | 6,00 |
| 28.10.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | - |
| 27.10.2025 | 15,70 | 15,70 | 15,30 | 15,30 | 1,32% | 1.950,00 |
| 24.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 23.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 22.10.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 2,68% | 10,00 |
| 21.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 20.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 17.10.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 0,00% | - |
| 16.10.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 20,00 |
| 15.10.2025 | 14,90 | 15,20 | 14,90 | 14,90 | 0,00% | 66,00 |
| 14.10.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 1,36% | 170,00 |