16,550€
-0,90%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 15,80 | 15,80 | 15,17 | 15,18 | -2,72% | - |
| 28.05.2025 | 15,50 | 15,70 | 15,50 | 15,60 | 1,67% | 165,00 |
| 27.05.2025 | 15,50 | 15,50 | 15,34 | 15,34 | -1,01% | - |
| 26.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 7,00 |
| 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 |