15,126€
-0,57%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,25 | 15,49 | 15,00 | 15,00 | -1,39% | - |
| 08.09.2026 | 15,10 | 15,30 | 15,05 | 15,21 | 0,74% | 1.673,00 |
| 07.09.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,08% | 1.500,00 |
| 04.09.2026 | 15,10 | 15,30 | 15,10 | 15,11 | -0,20% | 93,00 |
| 03.09.2026 | 15,40 | 15,40 | 15,10 | 15,14 | -0,43% | 124,00 |
| 02.09.2026 | 15,10 | 15,30 | 15,10 | 15,21 | 0,26% | - |
| 01.09.2026 | 15,10 | 15,36 | 15,00 | 15,17 | 0,29% | 1.977,00 |
| 31.08.2026 | 15,05 | 15,27 | 14,98 | 15,12 | 0,83% | - |
| 28.08.2026 | 15,00 | 15,12 | 14,90 | 15,00 | 0,20% | - |
| 27.08.2026 | 15,00 | 15,30 | 14,96 | 14,97 | -0,98% | 5.200,00 |
| 26.08.2026 | 14,95 | 15,18 | 14,80 | 15,12 | 0,79% | 461,00 |
| 25.08.2026 | 14,70 | 15,04 | 14,70 | 15,00 | 1,02% | 200,00 |
| 24.08.2026 | 14,50 | 14,90 | 14,50 | 14,85 | 1,70% | 671,00 |
| 21.08.2026 | 14,40 | 14,60 | 14,40 | 14,60 | 0,62% | - |
| 20.08.2026 | 14,30 | 14,53 | 14,30 | 14,51 | 0,76% | 600,00 |
| 19.08.2026 | 14,20 | 14,48 | 14,20 | 14,40 | 0,70% | 420,00 |
| 18.08.2026 | 14,20 | 14,44 | 14,10 | 14,30 | 0,44% | 340,00 |
| 17.08.2026 | 14,70 | 14,70 | 14,24 | 14,24 | -1,13% | 575,00 |
| 14.08.2026 | 14,59 | 14,59 | 14,37 | 14,40 | -1,44% | 1.790,00 |
| 13.08.2026 | 14,30 | 14,88 | 14,30 | 14,61 | 2,10% | 10,00 |
| 12.08.2026 | 14,30 | 14,59 | 14,30 | 14,31 | -0,62% | 4.090,00 |
| 11.08.2026 | 14,40 | 14,90 | 14,34 | 14,40 | -2,70% | 680,00 |
| 10.08.2026 | 15,10 | 15,10 | 14,60 | 14,80 | -0,26% | 174,00 |
| 07.08.2026 | 14,70 | 14,94 | 14,64 | 14,84 | 0,11% | 661,00 |
| 06.08.2026 | 14,40 | 14,86 | 14,40 | 14,82 | 2,87% | 500,00 |
| 05.08.2026 | 14,60 | 14,62 | 14,30 | 14,41 | -1,44% | 534,00 |
| 04.08.2026 | 14,50 | 14,79 | 14,50 | 14,62 | 0,26% | 359,00 |
| 03.08.2026 | 14,20 | 14,65 | 14,00 | 14,58 | 2,39% | 4.927,00 |
| 31.07.2026 | 13,99 | 14,29 | 13,86 | 14,24 | 3,11% | 110,00 |
| 30.07.2026 | 13,80 | 13,90 | 13,59 | 13,81 | 0,07% | - |
| 29.07.2026 | 14,10 | 14,21 | 13,80 | 13,80 | -2,65% | 370,00 |
| 28.07.2026 | 13,80 | 14,18 | 13,80 | 14,18 | 2,72% | 2,00 |
| 27.07.2026 | 13,70 | 14,03 | 13,65 | 13,80 | 0,36% | 2,00 |
| 24.07.2026 | 13,60 | 13,84 | 13,60 | 13,75 | -0,15% | 978,00 |
| 23.07.2026 | 13,80 | 14,00 | 13,70 | 13,77 | -1,32% | - |
| 22.07.2026 | 14,00 | 14,25 | 13,90 | 13,95 | -1,44% | 985,00 |
| 21.07.2026 | 14,10 | 14,32 | 14,10 | 14,16 | 0,93% | - |
| 20.07.2026 | 14,20 | 14,27 | 13,90 | 14,03 | -0,60% | 260,00 |
| 17.07.2026 | 14,10 | 14,42 | 14,05 | 14,11 | -1,27% | 20.480,00 |
| 16.07.2026 | 13,90 | 14,31 | 13,80 | 14,29 | 1,87% | 498,00 |
| 15.07.2026 | 13,90 | 14,10 | 13,90 | 14,03 | -0,23% | - |
| 14.07.2026 | 14,10 | 14,17 | 13,80 | 14,06 | 0,66% | 2.290,00 |
| 13.07.2026 | 14,20 | 14,20 | 13,70 | 13,97 | -0,17% | 1.620,00 |
| 10.07.2026 | 13,70 | 14,06 | 13,70 | 14,00 | 2,24% | - |
| 09.07.2026 | 13,80 | 14,30 | 13,64 | 13,69 | -1,92% | 2.926,00 |
| 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 |