14,499€
1,45%
Echtzeit-Aktienkurs Hercules Capital
Bid:
Ask:
Aktienkurse zur Hercules Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,22 | 14,54 | 14,20 | 14,47 | 1,22% | 100,00 |
| 19.10.2026 | 14,76 | 14,76 | 14,23 | 14,29 | -1,52% | 320,00 |
| 16.10.2026 | 14,74 | 14,84 | 14,51 | 14,51 | -2,03% | 353,00 |
| 15.10.2026 | 14,51 | 14,91 | 14,51 | 14,81 | 1,48% | - |
| 14.10.2026 | 14,65 | 14,72 | 14,56 | 14,60 | -0,40% | - |
| 13.10.2026 | 14,73 | 14,80 | 14,60 | 14,65 | -0,88% | - |
| 12.10.2026 | 14,73 | 14,89 | 14,65 | 14,78 | 0,52% | 224,00 |
| 09.10.2026 | 14,65 | 14,83 | 14,61 | 14,71 | -0,24% | - |
| 08.10.2026 | 14,51 | 14,74 | 14,46 | 14,74 | 0,94% | - |
| 07.10.2026 | 14,70 | 14,98 | 14,54 | 14,61 | -0,65% | 768,00 |
| 06.10.2026 | 14,67 | 15,00 | 14,67 | 14,70 | -0,86% | 1.400,00 |
| 05.10.2026 | 15,01 | 15,12 | 14,83 | 14,83 | -0,22% | 10,00 |
| 02.10.2026 | 14,98 | 15,31 | 14,83 | 14,86 | -1,22% | 619,00 |
| 01.10.2026 | 14,84 | 15,05 | 14,72 | 15,05 | 1,55% | - |
| 30.09.2026 | 14,90 | 15,00 | 14,82 | 14,82 | -0,87% | 19,00 |
| 29.09.2026 | 14,73 | 15,06 | 14,71 | 14,95 | 0,86% | 106,00 |
| 28.09.2026 | 14,73 | 14,98 | 14,71 | 14,82 | 0,16% | 100,00 |
| 25.09.2026 | 14,70 | 14,83 | 14,62 | 14,79 | 0,64% | 192,00 |
| 24.09.2026 | 14,70 | 15,00 | 14,65 | 14,70 | -1,06% | 2.028,00 |
| 23.09.2026 | 15,00 | 15,17 | 14,86 | 14,86 | -2,17% | - |
| 22.09.2026 | 15,00 | 15,33 | 14,94 | 15,19 | 0,22% | 1.785,00 |
| 21.09.2026 | 15,00 | 15,29 | 15,00 | 15,15 | 0,99% | 28,00 |
| 18.09.2026 | 15,40 | 15,40 | 15,01 | 15,01 | -2,68% | - |
| 17.09.2026 | 15,30 | 15,51 | 15,27 | 15,42 | 1,04% | - |
| 16.09.2026 | 15,20 | 15,34 | 15,10 | 15,26 | -0,27% | 686,00 |
| 15.09.2026 | 15,05 | 15,31 | 15,00 | 15,30 | 0,96% | - |
| 14.09.2026 | 14,90 | 15,23 | 14,84 | 15,16 | 1,45% | 2.876,00 |
| 11.09.2026 | 14,91 | 15,10 | 14,90 | 14,94 | -0,03% | - |
| 10.09.2026 | 15,30 | 15,31 | 14,90 | 14,95 | -0,72% | 1.228,00 |
| 09.09.2026 | 15,10 | 15,23 | 14,90 | 15,05 | -1,04% | - |
| 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 |