15,329€
0,19%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 15,10 | 15,40 | 15,10 | 15,30 | 0,00% | 251,00 |
| 22.05.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | 670,00 |
| 21.05.2025 | 15,60 | 16,00 | 15,30 | 15,30 | -3,16% | 515,00 |
| 20.05.2025 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | 100,00 |
| 19.05.2025 | 15,60 | 15,90 | 15,50 | 15,90 | 0,00% | - |
| 16.05.2025 | 15,50 | 15,90 | 15,50 | 15,90 | 1,27% | - |
| 15.05.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 0,00% | - |
| 14.05.2025 | 15,70 | 16,00 | 15,70 | 15,70 | -0,63% | 3.000,00 |
| 13.05.2025 | 15,50 | 16,10 | 15,50 | 15,80 | -1,25% | 237,00 |
| 12.05.2025 | 15,80 | 16,20 | 15,80 | 16,00 | 3,23% | 80,00 |
| 09.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,27% | - |
| 08.05.2025 | 15,30 | 15,54 | 15,30 | 15,54 | 1,58% | - |
| 07.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 06.05.2025 | 15,30 | 15,50 | 15,30 | 15,30 | -2,55% | 30,00 |
| 05.05.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 1,29% | 10,00 |
| 02.05.2025 | 15,80 | 15,97 | 15,50 | 15,50 | -0,21% | 32,00 |
| 30.04.2025 | 15,80 | 15,80 | 15,53 | 15,53 | -2,31% | 75,00 |
| 29.04.2025 | 15,70 | 16,00 | 15,70 | 15,90 | 1,92% | 33,00 |
| 28.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 25.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 24.04.2025 | 15,20 | 15,70 | 15,20 | 15,60 | 1,30% | - |
| 23.04.2025 | 15,30 | 15,70 | 15,30 | 15,40 | 1,32% | 380,00 |
| 22.04.2025 | 14,90 | 15,20 | 14,90 | 15,20 | -1,30% | 3,00 |
| 17.04.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 1,99% | - |
| 16.04.2025 | 15,20 | 15,40 | 15,10 | 15,10 | -1,95% | - |
| 15.04.2025 | 15,00 | 15,50 | 15,00 | 15,40 | 2,67% | 20,00 |
| 14.04.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | 20,00 |
| 11.04.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -1,99% | - |
| 10.04.2025 | 16,10 | 16,10 | 15,10 | 15,10 | -1,09% | 9.199,00 |
| 09.04.2025 | 14,83 | 15,27 | 14,83 | 15,27 | 3,08% | 100,00 |
| 08.04.2025 | 15,34 | 16,13 | 14,76 | 14,81 | -4,22% | 467,00 |
| 07.04.2025 | 13,50 | 15,50 | 13,50 | 15,46 | -6,96% | 2.507,00 |
| 04.04.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,68% | - |
| 03.04.2025 | 16,60 | 16,86 | 16,60 | 16,73 | -4,57% | - |
| 02.04.2025 | 17,56 | 17,58 | 17,45 | 17,53 | -0,44% | - |
| 01.04.2025 | 17,59 | 17,79 | 17,59 | 17,61 | -0,97% | - |
| 31.03.2025 | 17,55 | 17,78 | 17,55 | 17,78 | -0,92% | 59,00 |
| 28.03.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,17% | - |
| 27.03.2025 | 18,46 | 18,46 | 17,98 | 17,98 | -1,11% | 550,00 |
| 26.03.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 1,79% | - |
| 24.03.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 2,05% | - |
| 21.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,86% | - |
| 20.03.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 1,05% | - |
| 19.03.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 0,70% | - |
| 18.03.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,41% | - |
| 17.03.2025 | 16,71 | 17,37 | 16,71 | 17,12 | 1,04% | 221,00 |
| 14.03.2025 | 16,50 | 16,95 | 16,50 | 16,95 | 1,92% | 300,00 |
| 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 | 1,37% | - |
| 11.03.2025 | 16,57 | 16,65 | 16,51 | 16,55 | -3,42% | 17,00 |
| 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% | - |