14,750€
-0,34%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 14,65 | 14,85 | 14,50 | 14,65 | -1,01% | - |
| 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 | 0,36% | 599,00 |
| 08.10.2025 | 15,30 | 15,40 | 15,05 | 15,05 | -1,66% | 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% | - |
| 13.08.2025 | 16,30 | 16,60 | 16,30 | 16,60 | -0,54% | 30,00 |
| 12.08.2025 | 16,20 | 16,70 | 16,20 | 16,69 | -1,82% | 470,00 |
| 11.08.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 1,80% | 120,00 |
| 08.08.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 0,60% | - |
| 07.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 06.08.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | - |
| 05.08.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 0,60% | 380,00 |
| 04.08.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 2,27% | - |
| 01.08.2025 | 16,90 | 16,90 | 16,33 | 16,33 | -2,22% | 599,00 |
| 31.07.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 1,21% | 60,00 |
| 30.07.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 29.07.2025 | 16,40 | 16,70 | 16,40 | 16,50 | 0,00% | 67,00 |
| 28.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 25.07.2025 | 16,40 | 16,60 | 16,40 | 16,50 | 1,23% | 115,00 |
| 24.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 23.07.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | - |
| 22.07.2025 | 16,20 | 16,40 | 16,20 | 16,30 | 0,00% | - |
| 21.07.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -1,81% | - |
| 18.07.2025 | 16,40 | 16,60 | 16,40 | 16,60 | -1,19% | - |
| 17.07.2025 | 16,40 | 16,80 | 16,40 | 16,80 | 2,44% | 50,00 |
| 16.07.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 0,00% | - |
| 15.07.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 1,23% | - |
| 14.07.2025 | 16,10 | 16,40 | 16,10 | 16,20 | 2,53% | 250,00 |
| 11.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 10.07.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 1,27% | - |
| 09.07.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | 224,00 |
| 08.07.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | - |
| 07.07.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | - |
| 04.07.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 1,28% | 88,00 |
| 03.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 02.07.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 0,65% | - |
| 01.07.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | - |
| 30.06.2025 | 15,60 | 15,60 | 15,40 | 15,50 | 0,65% | - |
| 27.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 26.06.2025 | 15,20 | 15,50 | 15,20 | 15,50 | 0,65% | - |
| 25.06.2025 | 15,30 | 15,50 | 15,30 | 15,40 | -0,65% | 1.000,00 |
| 24.06.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | - |
| 23.06.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | - |
| 20.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 19.06.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -1,91% | - |
| 18.06.2025 | 15,30 | 15,70 | 15,30 | 15,70 | 1,29% | - |
| 17.06.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 0,65% | 1.290,00 |
| 16.06.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -0,65% | 117,00 |
| 13.06.2025 | 15,40 | 15,50 | 15,40 | 15,50 | -0,64% | - |
| 12.06.2025 | 15,50 | 15,60 | 15,50 | 15,60 | -0,64% | - |
| 11.06.2025 | 15,80 | 15,80 | 15,63 | 15,70 | -0,63% | - |
| 10.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,82% | - |
| 09.06.2025 | 15,70 | 15,70 | 15,67 | 15,67 | -1,43% | - |
| 06.06.2025 | 15,50 | 15,90 | 15,50 | 15,90 | 1,92% | 150,00 |
| 05.06.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 0,00% | - |
| 04.06.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 2,63% | 161,00 |
| 03.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 550,00 |
| 02.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 30.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,82% | - |