16,885€
1,55%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 16,66 | 16,98 | 16,53 | 16,91 | 1,69% | - |
| 13.03.2025 | 16,63 | 17,02 | 16,59 | 16,63 | -0,89% | 300,00 |
| 12.03.2025 | 16,70 | 16,78 | 16,47 | 16,78 | -2,10% | - |
| 10.03.2025 | 17,30 | 17,30 | 17,05 | 17,14 | -0,94% | - |
| 07.03.2025 | 17,12 | 17,30 | 17,12 | 17,30 | 0,89% | 747,00 |
| 06.03.2025 | 17,57 | 18,10 | 17,10 | 17,15 | -2,22% | 1.466,00 |
| 05.03.2025 | 18,75 | 18,75 | 17,54 | 17,54 | -6,72% | 445,00 |
| 04.03.2025 | 19,51 | 19,51 | 18,80 | 18,80 | -4,09% | - |
| 03.03.2025 | 19,98 | 19,98 | 19,60 | 19,60 | -0,94% | - |
| 28.02.2025 | 19,63 | 19,79 | 19,63 | 19,79 | 0,57% | 550,00 |
| 27.02.2025 | 19,62 | 19,68 | 19,18 | 19,68 | 0,07% | 8.285,00 |
| 26.02.2025 | 20,00 | 20,00 | 19,66 | 19,66 | -3,84% | - |
| 24.02.2025 | 20,51 | 20,51 | 20,39 | 20,45 | -0,73% | 150,00 |
| 21.02.2025 | 20,57 | 20,60 | 20,57 | 20,60 | -0,65% | - |
| 20.02.2025 | 21,02 | 21,30 | 20,69 | 20,74 | -1,29% | 238,00 |
| 19.02.2025 | 20,65 | 21,01 | 20,65 | 21,01 | 1,89% | 5,00 |
| 18.02.2025 | 20,31 | 20,67 | 20,31 | 20,62 | 1,03% | 55,00 |
| 17.02.2025 | 20,26 | 20,45 | 20,26 | 20,41 | 2,53% | - |
| 14.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,89% | - |
| 13.02.2025 | 20,06 | 20,40 | 20,06 | 20,08 | -0,37% | 250,00 |
| 12.02.2025 | 20,10 | 20,16 | 20,10 | 20,16 | 0,32% | - |
| 11.02.2025 | 19,90 | 20,09 | 19,90 | 20,09 | 0,62% | - |
| 10.02.2025 | 20,12 | 20,50 | 19,97 | 19,97 | -0,81% | 112,00 |
| 07.02.2025 | 20,10 | 20,21 | 20,07 | 20,13 | 0,62% | 5,00 |
| 06.02.2025 | 20,08 | 20,08 | 19,93 | 20,01 | -0,37% | - |
| 05.02.2025 | 20,02 | 20,19 | 19,81 | 20,08 | -0,50% | 482,00 |
| 04.02.2025 | 20,24 | 20,33 | 20,16 | 20,18 | -1,13% | 39,00 |
| 03.02.2025 | 20,26 | 20,41 | 20,26 | 20,41 | 0,59% | - |
| 31.01.2025 | 20,17 | 20,35 | 20,17 | 20,29 | 0,67% | 100,00 |
| 30.01.2025 | 19,90 | 20,16 | 19,90 | 20,16 | 1,44% | 150,00 |
| 29.01.2025 | 20,02 | 20,02 | 19,87 | 19,87 | -1,23% | - |
| 28.01.2025 | 19,91 | 20,12 | 19,91 | 20,12 | 0,02% | - |
| 24.01.2025 | 19,91 | 20,11 | 19,91 | 20,11 | -0,07% | 1.500,00 |
| 23.01.2025 | 19,88 | 20,13 | 19,88 | 20,13 | 0,90% | - |
| 22.01.2025 | 19,91 | 19,95 | 19,91 | 19,95 | 0,10% | - |
| 21.01.2025 | 20,16 | 20,16 | 19,90 | 19,93 | -0,69% | - |
| 20.01.2025 | 20,11 | 20,20 | 20,07 | 20,07 | 0,59% | 2.029,00 |
| 17.01.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,24% | - |
| 16.01.2025 | 19,58 | 20,00 | 19,58 | 20,00 | 2,19% | - |
| 15.01.2025 | 19,47 | 19,57 | 19,47 | 19,57 | 0,42% | - |
| 14.01.2025 | 19,20 | 19,49 | 19,20 | 19,49 | 0,71% | - |
| 13.01.2025 | 19,16 | 19,38 | 19,16 | 19,35 | 0,61% | 1.030,00 |
| 10.01.2025 | 19,27 | 19,27 | 19,23 | 19,23 | -0,12% | - |
| 09.01.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,25% | - |
| 08.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,02% | - |
| 07.01.2025 | 19,31 | 19,31 | 19,31 | 19,31 | -1,89% | - |
| 06.01.2025 | 19,55 | 19,68 | 19,55 | 19,68 | 0,67% | 50,00 |
| 03.01.2025 | 19,75 | 19,99 | 19,55 | 19,55 | -1,47% | 1.310,00 |
| 02.01.2025 | 19,54 | 19,90 | 19,54 | 19,84 | 3,98% | 125,00 |
| 30.12.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,68% | - |
| 27.12.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 2,48% | - |
| 23.12.2024 | 18,37 | 18,49 | 18,37 | 18,49 | 1,62% | - |
| 20.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,49% | - |
| 19.12.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -0,28% | - |
| 18.12.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -0,53% | - |
| 17.12.2024 | 18,15 | 18,35 | 18,15 | 18,26 | -0,44% | 190,00 |
| 16.12.2024 | 18,47 | 18,47 | 18,34 | 18,34 | -0,37% | 100,00 |
| 13.12.2024 | 18,47 | 18,54 | 18,41 | 18,41 | -0,85% | 100,00 |
| 12.12.2024 | 18,38 | 18,61 | 18,38 | 18,56 | 0,42% | - |
| 11.12.2024 | 18,54 | 18,62 | 18,31 | 18,49 | -0,69% | 503,00 |
| 10.12.2024 | 18,25 | 18,61 | 18,25 | 18,61 | 0,55% | - |
| 09.12.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 0,75% | - |
| 06.12.2024 | 17,61 | 18,37 | 17,61 | 18,37 | 2,90% | 755,00 |
| 05.12.2024 | 18,00 | 18,12 | 17,86 | 17,86 | -0,95% | 100,00 |
| 04.12.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,61% | - |
| 03.12.2024 | 18,00 | 18,14 | 18,00 | 18,14 | 0,40% | 4,00 |
| 02.12.2024 | 17,99 | 18,07 | 17,96 | 18,07 | -0,51% | 20,00 |
| 29.11.2024 | 17,54 | 18,16 | 17,54 | 18,16 | 2,41% | 1.600,00 |
| 28.11.2024 | 17,81 | 18,18 | 17,73 | 17,73 | -0,69% | 1.550,00 |
| 27.11.2024 | 17,84 | 17,85 | 17,84 | 17,85 | -0,38% | - |
| 26.11.2024 | 18,01 | 18,01 | 17,90 | 17,92 | -0,60% | 167,00 |
| 25.11.2024 | 17,70 | 18,03 | 17,70 | 18,03 | -0,12% | - |
| 22.11.2024 | 17,66 | 18,05 | 17,66 | 18,05 | 2,07% | 17,00 |
| 21.11.2024 | 18,03 | 18,07 | 17,69 | 17,69 | -0,46% | 425,00 |
| 20.11.2024 | 18,00 | 18,02 | 17,77 | 17,77 | -1,47% | 226,00 |
| 19.11.2024 | 17,74 | 18,03 | 17,74 | 18,03 | 1,09% | 2.805,00 |
| 18.11.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,45% | - |
| 15.11.2024 | 17,87 | 17,92 | 17,78 | 17,92 | -0,75% | - |
| 14.11.2024 | 18,07 | 18,07 | 18,02 | 18,06 | -0,73% | - |
| 13.11.2024 | 18,16 | 18,35 | 18,16 | 18,19 | -2,46% | 20,00 |
| 12.11.2024 | 18,90 | 18,90 | 18,65 | 18,65 | 0,08% | 200,00 |
| 11.11.2024 | 18,35 | 18,63 | 18,35 | 18,63 | 1,96% | - |
| 08.11.2024 | 18,40 | 18,67 | 18,27 | 18,27 | 0,14% | 500,00 |
| 07.11.2024 | 18,33 | 18,33 | 18,25 | 18,25 | -0,15% | 50,00 |
| 06.11.2024 | 18,04 | 18,28 | 18,04 | 18,28 | 4,82% | - |
| 05.11.2024 | 17,49 | 17,49 | 17,42 | 17,44 | -0,74% | - |
| 04.11.2024 | 17,69 | 17,69 | 17,43 | 17,57 | -1,71% | - |
| 01.11.2024 | 18,01 | 18,44 | 17,87 | 17,87 | -1,87% | 51,00 |
| 31.10.2024 | 18,30 | 18,30 | 18,21 | 18,21 | -0,76% | - |
| 30.10.2024 | 18,30 | 18,35 | 18,30 | 18,35 | 0,27% | - |
| 29.10.2024 | 18,60 | 18,60 | 18,30 | 18,30 | -1,61% | 247,00 |
| 28.10.2024 | 18,45 | 18,60 | 18,45 | 18,60 | 1,33% | - |
| 25.10.2024 | 18,33 | 18,44 | 18,33 | 18,36 | -0,67% | - |
| 24.10.2024 | 18,26 | 18,48 | 18,26 | 18,48 | 0,95% | - |
| 23.10.2024 | 18,40 | 18,40 | 18,31 | 18,31 | -0,38% | - |
| 22.10.2024 | 18,60 | 18,85 | 18,38 | 18,38 | -1,59% | 3,00 |
| 21.10.2024 | 18,48 | 18,70 | 18,48 | 18,67 | 0,66% | - |
| 18.10.2024 | 18,45 | 18,56 | 18,45 | 18,55 | -0,13% | 140,00 |
| 17.10.2024 | 18,46 | 18,74 | 18,46 | 18,58 | 0,04% | - |
| 16.10.2024 | 18,14 | 18,57 | 18,14 | 18,57 | 1,92% | - |