15,950€
-0,31%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 2,80% | - |
| 10.10.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -5,30% | 438,00 |
| 09.10.2025 | 15,30 | 15,40 | 15,05 | 15,10 | -1,31% | 599,00 |
| 07.10.2025 | 15,50 | 15,80 | 15,30 | 15,30 | -1,29% | 190,00 |
| 06.10.2025 | 15,60 | 15,70 | 15,50 | 15,50 | -0,46% | 850,00 |
| 03.10.2025 | 15,90 | 15,90 | 15,57 | 15,57 | -2,06% | - |
| 02.10.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 0,63% | - |
| 01.10.2025 | 15,90 | 16,20 | 15,80 | 15,80 | -1,25% | 59,00 |
| 30.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 150,00 |
| 29.09.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,84% | 10,00 |
| 26.09.2025 | 16,20 | 16,50 | 16,20 | 16,30 | 0,62% | 63,00 |
| 25.09.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | 50,00 |
| 24.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 23.09.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 0,62% | 10,00 |
| 22.09.2025 | 16,50 | 16,50 | 16,20 | 16,20 | -0,61% | - |
| 19.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 18.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 8,00 |
| 17.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 16.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 15.09.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | - |
| 12.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 11.09.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 1,23% | - |
| 10.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 09.09.2025 | 16,70 | 16,70 | 16,50 | 16,50 | 0,00% | 59,00 |
| 08.09.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | 8.500,00 |
| 05.09.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -1,81% | - |
| 04.09.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 0,61% | - |
| 03.09.2025 | 16,40 | 16,60 | 16,40 | 16,50 | 0,00% | - |
| 02.09.2025 | 16,60 | 16,80 | 16,50 | 16,50 | -0,60% | 2.470,00 |
| 01.09.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | 700,00 |
| 29.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 28.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 27.08.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 1,22% | 56,00 |
| 25.08.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 1,02% | - |
| 22.08.2025 | 16,40 | 16,40 | 16,23 | 16,23 | -0,40% | - |
| 21.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 7,00 |
| 20.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 19.08.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 18.08.2025 | 16,10 | 16,30 | 16,10 | 16,30 | -1,81% | - |
| 15.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 14.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |