13,725€
-1,67%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,93 | 14,20 | 13,74 | 13,74 | -1,58% | - |
| 08.07.2026 | 13,84 | 14,10 | 13,84 | 13,96 | -0,30% | 60,00 |
| 07.07.2026 | 13,90 | 14,23 | 13,90 | 14,00 | 0,01% | 60,00 |
| 06.07.2026 | 14,19 | 14,38 | 13,99 | 14,00 | -0,72% | 899,00 |
| 03.07.2026 | 13,80 | 14,10 | 13,80 | 14,10 | 0,71% | 72,00 |
| 02.07.2026 | 14,10 | 14,11 | 13,80 | 14,00 | 0,23% | 334,00 |
| 01.07.2026 | 13,70 | 14,01 | 13,70 | 13,97 | 1,22% | 644,00 |
| 30.06.2026 | 13,80 | 14,08 | 13,75 | 13,80 | -0,27% | 176,00 |
| 29.06.2026 | 13,60 | 13,84 | 13,55 | 13,84 | 1,75% | - |
| 26.06.2026 | 13,36 | 13,62 | 13,36 | 13,60 | 1,80% | 50,00 |
| 25.06.2026 | 13,20 | 13,40 | 13,20 | 13,36 | 0,45% | - |
| 24.06.2026 | 13,20 | 13,40 | 13,20 | 13,30 | -0,05% | 220,00 |
| 23.06.2026 | 13,20 | 13,42 | 13,20 | 13,31 | 0,05% | 360,00 |
| 22.06.2026 | 13,40 | 13,70 | 13,26 | 13,30 | -0,75% | 2.978,00 |
| 19.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,42% | - |
| 18.06.2026 | 13,60 | 13,60 | 13,32 | 13,46 | 0,91% | 240,00 |
| 17.06.2026 | 13,40 | 13,52 | 13,31 | 13,33 | -0,60% | - |
| 16.06.2026 | 13,30 | 13,49 | 13,22 | 13,41 | 0,86% | 1.776,00 |
| 15.06.2026 | 13,20 | 13,58 | 13,20 | 13,30 | -0,42% | 56,00 |
| 12.06.2026 | 13,30 | 13,57 | 13,30 | 13,36 | 0,32% | 18,00 |
| 11.06.2026 | 13,30 | 13,72 | 13,30 | 13,31 | -0,64% | 10,00 |
| 10.06.2026 | 13,20 | 13,48 | 13,10 | 13,40 | 0,48% | - |
| 09.06.2026 | 13,10 | 13,42 | 13,10 | 13,34 | 1,72% | 3.183,00 |
| 08.06.2026 | 13,30 | 13,30 | 13,08 | 13,11 | -0,77% | 243,00 |
| 05.06.2026 | 13,30 | 13,36 | 13,15 | 13,21 | -0,93% | 540,00 |
| 04.06.2026 | 13,00 | 13,34 | 13,00 | 13,34 | 2,44% | 900,00 |
| 03.06.2026 | 13,28 | 13,50 | 12,96 | 13,02 | -2,12% | 3.628,00 |
| 02.06.2026 | 13,50 | 13,52 | 13,30 | 13,30 | -0,89% | 1.207,00 |
| 01.06.2026 | 13,50 | 13,56 | 13,20 | 13,42 | 1,67% | 700,00 |
| 29.05.2026 | 13,20 | 13,39 | 13,20 | 13,20 | -0,09% | 346,00 |
| 28.05.2026 | 13,30 | 13,34 | 13,20 | 13,21 | -0,71% | - |
| 27.05.2026 | 13,40 | 13,59 | 13,31 | 13,31 | -0,76% | 142,00 |
| 26.05.2026 | 13,20 | 13,44 | 13,20 | 13,41 | 0,81% | 5,00 |
| 25.05.2026 | 13,20 | 13,41 | 13,20 | 13,30 | 0,76% | 1.611,00 |
| 22.05.2026 | 13,20 | 13,44 | 13,20 | 13,20 | -0,86% | 120,00 |
| 21.05.2026 | 13,30 | 13,59 | 13,30 | 13,31 | -0,64% | 31,00 |
| 20.05.2026 | 13,41 | 13,43 | 13,08 | 13,40 | 1,52% | 169,00 |
| 19.05.2026 | 13,10 | 13,30 | 13,10 | 13,20 | 0,00% | 3.000,00 |
| 18.05.2026 | 13,20 | 13,30 | 13,16 | 13,20 | -0,80% | 5,00 |
| 15.05.2026 | 13,20 | 13,40 | 13,10 | 13,31 | 0,51% | 435,00 |
| 14.05.2026 | 13,10 | 13,40 | 13,10 | 13,24 | -2,06% | 500,00 |
| 13.05.2026 | 13,60 | 13,79 | 13,44 | 13,52 | 0,07% | 724,00 |
| 12.05.2026 | 13,57 | 13,80 | 13,43 | 13,51 | -0,25% | 530,00 |
| 11.05.2026 | 14,00 | 14,00 | 13,52 | 13,54 | -1,17% | 100,00 |
| 08.05.2026 | 13,90 | 14,00 | 13,70 | 13,70 | -1,72% | 3.318,00 |
| 07.05.2026 | 13,90 | 14,10 | 13,70 | 13,94 | 0,04% | 4.692,00 |
| 06.05.2026 | 14,10 | 14,43 | 13,82 | 13,93 | -1,01% | 108,00 |
| 05.05.2026 | 13,90 | 14,20 | 13,90 | 14,08 | 0,50% | 212,00 |
| 04.05.2026 | 14,00 | 14,05 | 13,70 | 14,01 | 2,70% | 8,00 |
| 30.04.2026 | 13,05 | 13,66 | 13,04 | 13,64 | 2,54% | - |
| 29.04.2026 | 13,30 | 13,33 | 13,19 | 13,30 | -0,33% | 401,00 |
| 28.04.2026 | 13,10 | 13,40 | 13,10 | 13,34 | 1,57% | 600,00 |
| 27.04.2026 | 13,10 | 13,38 | 13,07 | 13,14 | 0,06% | 750,00 |
| 24.04.2026 | 13,10 | 13,38 | 13,02 | 13,13 | 0,71% | 2.300,00 |
| 23.04.2026 | 13,40 | 13,60 | 13,00 | 13,04 | -2,99% | - |
| 22.04.2026 | 13,50 | 13,75 | 13,30 | 13,44 | 0,98% | 2.022,00 |
| 21.04.2026 | 13,60 | 13,60 | 13,31 | 13,31 | -0,78% | 82,00 |
| 20.04.2026 | 13,40 | 13,59 | 13,30 | 13,41 | -0,33% | 313,00 |
| 17.04.2026 | 13,10 | 13,64 | 13,07 | 13,46 | 1,95% | 1.704,00 |
| 16.04.2026 | 13,20 | 13,40 | 13,10 | 13,20 | -0,12% | 300,00 |
| 15.04.2026 | 12,90 | 13,22 | 12,90 | 13,22 | 2,70% | - |
| 14.04.2026 | 12,90 | 13,10 | 12,75 | 12,87 | -0,53% | 11.218,00 |
| 13.04.2026 | 12,60 | 13,01 | 12,57 | 12,94 | 1,86% | - |
| 10.04.2026 | 12,51 | 12,73 | 12,49 | 12,70 | 1,37% | 3.001,00 |
| 09.04.2026 | 12,70 | 12,99 | 12,50 | 12,53 | -1,85% | 1.332,00 |
| 08.04.2026 | 13,40 | 13,50 | 12,76 | 12,76 | -1,82% | 4.065,00 |
| 07.04.2026 | 13,00 | 13,20 | 12,93 | 13,00 | 1,33% | 1.591,00 |
| 02.04.2026 | 12,50 | 12,83 | 12,24 | 12,83 | 2,64% | 1,00 |
| 01.04.2026 | 12,70 | 12,90 | 12,44 | 12,50 | -1,78% | 1.899,00 |
| 31.03.2026 | 12,30 | 12,74 | 12,30 | 12,73 | 3,14% | - |
| 30.03.2026 | 12,50 | 12,50 | 12,00 | 12,34 | 2,44% | 85,00 |
| 27.03.2026 | 12,40 | 12,40 | 11,90 | 12,04 | -0,56% | 28,00 |
| 26.03.2026 | 12,30 | 12,42 | 12,10 | 12,11 | 0,10% | 815,00 |
| 25.03.2026 | 12,20 | 12,36 | 12,04 | 12,10 | -0,43% | - |
| 24.03.2026 | 12,40 | 12,50 | 12,12 | 12,15 | -2,42% | 146,00 |
| 23.03.2026 | 12,10 | 12,51 | 12,00 | 12,45 | 2,30% | 1.046,00 |
| 20.03.2026 | 12,50 | 12,50 | 12,17 | 12,17 | -1,95% | - |
| 19.03.2026 | 12,51 | 12,60 | 12,35 | 12,42 | -1,63% | 816,00 |
| 18.03.2026 | 12,60 | 12,71 | 12,46 | 12,62 | 0,98% | - |
| 17.03.2026 | 12,10 | 12,56 | 12,10 | 12,50 | 2,76% | 806,00 |
| 16.03.2026 | 12,30 | 12,37 | 12,11 | 12,16 | -0,47% | 5.416,00 |
| 13.03.2026 | 12,10 | 12,31 | 12,06 | 12,22 | 0,18% | 5.620,00 |
| 12.03.2026 | 12,40 | 12,40 | 12,10 | 12,20 | -0,94% | 1.196,00 |
| 11.03.2026 | 12,80 | 12,81 | 12,31 | 12,32 | -2,25% | 1.500,00 |
| 10.03.2026 | 12,50 | 12,70 | 12,40 | 12,60 | 0,80% | 572,00 |
| 09.03.2026 | 12,60 | 12,80 | 12,42 | 12,50 | -1,95% | 630,00 |
| 06.03.2026 | 12,90 | 13,03 | 12,74 | 12,75 | -1,39% | 710,00 |
| 05.03.2026 | 12,80 | 13,10 | 12,70 | 12,93 | 0,87% | 1.220,00 |
| 04.03.2026 | 12,40 | 12,82 | 12,40 | 12,82 | 2,97% | 1.710,00 |
| 03.03.2026 | 12,50 | 12,52 | 12,20 | 12,45 | 0,10% | 2.796,00 |
| 02.03.2026 | 12,00 | 12,59 | 11,76 | 12,43 | 4,42% | 7.343,00 |
| 27.02.2026 | 12,90 | 13,18 | 11,87 | 11,91 | -8,55% | 8.004,00 |
| 26.02.2026 | 12,70 | 13,06 | 12,64 | 13,02 | 2,04% | 100,00 |
| 25.02.2026 | 12,44 | 12,76 | 12,30 | 12,76 | 0,41% | 160,00 |
| 24.02.2026 | 12,80 | 12,99 | 12,65 | 12,71 | -0,20% | 563,00 |
| 23.02.2026 | 13,04 | 13,50 | 12,71 | 12,74 | -2,09% | 2.210,00 |
| 20.02.2026 | 13,30 | 13,40 | 13,00 | 13,01 | -1,80% | 1.200,00 |
| 19.02.2026 | 13,60 | 13,80 | 13,10 | 13,25 | -1,62% | 3.090,00 |
| 18.02.2026 | 13,30 | 13,58 | 13,30 | 13,46 | 1,20% | 800,00 |
| 17.02.2026 | 13,20 | 13,66 | 13,07 | 13,30 | -3,89% | 2.453,00 |