14,848$
1,22%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,68 | 14,68 | 14,39 | 14,67 | -1,28% | 4.447,00 |
| 06.03.2026 | 14,93 | 15,06 | 14,85 | 14,86 | -1,65% | 4.447,00 |
| 05.03.2026 | 14,98 | 15,37 | 14,95 | 15,11 | 0,80% | 4.447,00 |
| 04.03.2026 | 14,56 | 15,05 | 14,48 | 14,99 | 3,24% | 3.748.592,00 |
| 03.03.2026 | 14,20 | 14,64 | 14,20 | 14,52 | -0,55% | 5.472.633,00 |
| 02.03.2026 | 13,97 | 14,72 | 13,77 | 14,60 | 2,74% | 5.192.645,00 |
| 27.02.2026 | 15,25 | 15,29 | 14,10 | 14,21 | -7,91% | 10.105.652,00 |
| 26.02.2026 | 15,16 | 15,50 | 15,06 | 15,43 | 2,12% | 3.805.102,00 |
| 25.02.2026 | 14,73 | 15,17 | 14,58 | 15,11 | 0,27% | 4.669.694,00 |
| 24.02.2026 | 15,08 | 15,31 | 14,97 | 15,07 | -0,13% | 4.661.728,00 |
| 23.02.2026 | 15,38 | 15,56 | 15,05 | 15,09 | -2,20% | 4.221.335,00 |
| 20.02.2026 | 15,52 | 15,64 | 15,26 | 15,43 | -1,41% | 5.817.051,00 |
| 19.02.2026 | 15,85 | 15,98 | 15,47 | 15,65 | -1,94% | 4.181.461,00 |
| 18.02.2026 | 15,85 | 16,01 | 15,76 | 15,96 | 0,76% | 2.483.288,00 |
| 17.02.2026 | 15,74 | 16,10 | 15,73 | 15,84 | 1,67% | 4.693.848,00 |
| 13.02.2026 | 16,06 | 16,40 | 15,40 | 15,58 | -6,14% | 8.624.014,00 |
| 12.02.2026 | 16,80 | 17,06 | 16,55 | 16,60 | -1,13% | 2.652.178,00 |
| 11.02.2026 | 16,89 | 16,89 | 16,64 | 16,79 | -0,59% | 2.123.444,00 |
| 10.02.2026 | 16,90 | 17,00 | 16,71 | 16,89 | 0,54% | 2.560.943,00 |
| 09.02.2026 | 16,59 | 16,82 | 16,37 | 16,80 | 2,13% | 2.788.669,00 |
| 06.02.2026 | 16,56 | 16,59 | 16,32 | 16,45 | 0,73% | 2.894.677,00 |
| 05.02.2026 | 16,94 | 16,98 | 16,22 | 16,33 | -3,83% | 4.364.946,00 |
| 04.02.2026 | 17,45 | 17,55 | 16,91 | 16,98 | -3,03% | 4.883.063,00 |
| 03.02.2026 | 18,09 | 18,14 | 17,48 | 17,51 | -4,32% | 4.065.245,00 |
| 02.02.2026 | 18,38 | 18,40 | 18,10 | 18,30 | -1,24% | 2.069.436,00 |
| 30.01.2026 | 18,66 | 18,67 | 18,34 | 18,53 | -0,80% | 1.307.299,00 |
| 29.01.2026 | 18,72 | 18,77 | 18,56 | 18,68 | 0,81% | 1.159.050,00 |
| 28.01.2026 | 18,75 | 18,80 | 18,51 | 18,53 | -0,91% | 1.103.577,00 |
| 27.01.2026 | 18,56 | 18,76 | 18,55 | 18,70 | 0,75% | 884.582,00 |
| 26.01.2026 | 18,61 | 18,62 | 18,35 | 18,56 | -0,32% | 1.032.194,00 |
| 23.01.2026 | 18,84 | 18,90 | 18,61 | 18,62 | -0,80% | 852.660,00 |
| 22.01.2026 | 18,91 | 18,94 | 18,77 | 18,77 | -0,53% | 1.003.574,00 |
| 21.01.2026 | 18,68 | 18,87 | 18,65 | 18,87 | 1,29% | 901.705,00 |
| 20.01.2026 | 18,63 | 18,75 | 18,53 | 18,63 | -1,55% | 1.308.931,00 |
| 19.01.2026 | 18,85 | 18,92 | 18,85 | 18,92 | 0,07% | - |
| 16.01.2026 | 18,95 | 18,97 | 18,78 | 18,91 | -0,32% | 1.005.218,00 |
| 15.01.2026 | 18,90 | 19,00 | 18,77 | 18,97 | 0,69% | 833.601,00 |
| 14.01.2026 | 18,56 | 18,87 | 18,43 | 18,84 | 1,67% | 852.190,00 |
| 13.01.2026 | 18,68 | 18,74 | 18,49 | 18,53 | -0,75% | 847.600,00 |
| 12.01.2026 | 18,54 | 18,72 | 18,50 | 18,67 | 0,43% | 821.031,00 |
| 09.01.2026 | 18,75 | 18,83 | 18,56 | 18,59 | -0,69% | 839.870,00 |
| 08.01.2026 | 18,21 | 18,80 | 18,21 | 18,72 | 2,63% | 1.107.351,00 |
| 07.01.2026 | 18,65 | 18,65 | 18,21 | 18,24 | -1,99% | 1.511.495,00 |
| 06.01.2026 | 18,90 | 18,91 | 18,54 | 18,61 | -1,22% | 1.018.030,00 |
| 05.01.2026 | 18,89 | 19,03 | 18,83 | 18,84 | -0,11% | 1.187.030,00 |
| 02.01.2026 | 18,86 | 18,98 | 18,69 | 18,86 | 0,21% | 1.189.524,00 |
| 31.12.2025 | 18,80 | 18,91 | 18,77 | 18,82 | 0,16% | 1.240.264,00 |
| 30.12.2025 | 18,79 | 18,87 | 18,70 | 18,79 | 0,32% | 876.786,00 |
| 29.12.2025 | 18,69 | 18,84 | 18,68 | 18,73 | 0,21% | 839.958,00 |
| 26.12.2025 | 18,52 | 18,72 | 18,50 | 18,69 | 1,08% | 567.686,00 |
| 24.12.2025 | 18,39 | 18,51 | 18,39 | 18,49 | 0,43% | 337.146,00 |
| 23.12.2025 | 18,39 | 18,56 | 18,31 | 18,41 | 0,11% | 864.319,00 |
| 22.12.2025 | 18,52 | 18,65 | 18,34 | 18,39 | -0,65% | 1.323.935,00 |
| 19.12.2025 | 18,54 | 18,57 | 18,44 | 18,51 | -0,16% | 1.428.515,00 |
| 18.12.2025 | 18,79 | 18,84 | 18,44 | 18,54 | -1,12% | 1.254.318,00 |
| 17.12.2025 | 18,71 | 18,86 | 18,70 | 18,75 | 0,21% | 1.102.659,00 |
| 16.12.2025 | 18,63 | 18,82 | 18,61 | 18,71 | 0,21% | 828.542,00 |
| 15.12.2025 | 18,85 | 18,97 | 18,52 | 18,67 | -0,85% | 1.136.515,00 |
| 12.12.2025 | 18,96 | 19,07 | 18,74 | 18,83 | -0,32% | 1.164.459,00 |
| 11.12.2025 | 19,10 | 19,10 | 18,86 | 18,89 | -0,84% | 1.250.007,00 |
| 10.12.2025 | 18,91 | 19,07 | 18,89 | 19,05 | 0,69% | 1.154.422,00 |
| 09.12.2025 | 18,98 | 19,04 | 18,76 | 18,92 | -0,32% | 1.135.773,00 |
| 08.12.2025 | 19,00 | 19,08 | 18,88 | 18,98 | 0,00% | 1.291.200,00 |
| 05.12.2025 | 18,89 | 19,13 | 18,87 | 18,98 | 0,21% | 1.175.301,00 |
| 04.12.2025 | 18,79 | 18,96 | 18,73 | 18,94 | 0,96% | 1.216.983,00 |
| 03.12.2025 | 18,44 | 18,78 | 18,42 | 18,76 | 2,12% | 1.432.083,00 |
| 02.12.2025 | 18,10 | 18,39 | 18,04 | 18,37 | 1,60% | 1.760.569,00 |
| 01.12.2025 | 17,90 | 18,15 | 17,86 | 18,08 | 0,44% | 1.326.585,00 |
| 28.11.2025 | 17,92 | 18,03 | 17,89 | 18,00 | 0,67% | 589.320,00 |
| 26.11.2025 | 17,68 | 17,92 | 17,68 | 17,88 | 1,13% | 980.123,00 |
| 25.11.2025 | 17,55 | 17,70 | 17,50 | 17,68 | 0,86% | 934.221,00 |
| 24.11.2025 | 17,45 | 17,60 | 17,37 | 17,53 | 0,29% | 1.035.353,00 |
| 21.11.2025 | 17,33 | 17,56 | 17,24 | 17,48 | 1,04% | 1.220.690,00 |
| 20.11.2025 | 17,58 | 17,67 | 17,28 | 17,30 | -0,69% | 1.491.980,00 |
| 19.11.2025 | 17,42 | 17,66 | 17,37 | 17,42 | 0,69% | 2.088.698,00 |
| 18.11.2025 | 17,03 | 17,37 | 16,97 | 17,30 | 0,99% | 1.562.796,00 |
| 17.11.2025 | 17,52 | 17,56 | 17,12 | 17,13 | -2,50% | 1.409.139,00 |
| 14.11.2025 | 17,56 | 17,67 | 17,42 | 17,57 | -0,51% | 1.288.814,00 |
| 13.11.2025 | 17,63 | 17,73 | 17,54 | 17,66 | -0,23% | 1.390.540,00 |
| 12.11.2025 | 17,52 | 17,78 | 17,50 | 17,70 | -1,67% | 1.083.098,00 |
| 11.11.2025 | 17,98 | 18,08 | 17,86 | 18,00 | 0,84% | 1.747.470,00 |
| 10.11.2025 | 18,05 | 18,08 | 17,75 | 17,85 | -0,83% | 1.600.281,00 |
| 07.11.2025 | 17,78 | 18,00 | 17,66 | 18,00 | 1,24% | 1.226.258,00 |
| 06.11.2025 | 18,10 | 18,10 | 17,73 | 17,78 | -1,66% | 1.340.549,00 |
| 05.11.2025 | 18,05 | 18,11 | 17,77 | 18,08 | 0,61% | 1.222.377,00 |
| 04.11.2025 | 17,85 | 18,06 | 17,85 | 17,97 | 0,90% | 1.280.600,00 |
| 03.11.2025 | 17,80 | 17,89 | 17,68 | 17,81 | -0,61% | 1.085.354,00 |
| 31.10.2025 | 17,50 | 18,05 | 17,40 | 17,92 | 1,88% | 1.674.927,00 |
| 30.10.2025 | 17,62 | 17,75 | 17,52 | 17,59 | -0,90% | 1.260.770,00 |
| 29.10.2025 | 17,97 | 18,05 | 17,69 | 17,75 | -1,66% | 1.179.359,00 |
| 28.10.2025 | 18,00 | 18,12 | 17,99 | 18,05 | 0,45% | 1.081.762,00 |
| 27.10.2025 | 17,72 | 17,97 | 17,66 | 17,97 | 1,99% | 1.190.118,00 |
| 24.10.2025 | 17,79 | 17,82 | 17,58 | 17,62 | -0,21% | 804.529,00 |
| 23.10.2025 | 17,60 | 17,69 | 17,59 | 17,66 | 0,61% | - |
| 22.10.2025 | 17,71 | 17,78 | 17,48 | 17,55 | -1,02% | 1.053.115,00 |
| 21.10.2025 | 17,49 | 17,80 | 17,49 | 17,73 | 1,37% | 1.212.487,00 |
| 20.10.2025 | 17,40 | 17,50 | 17,31 | 17,49 | 1,13% | 895.091,00 |
| 17.10.2025 | 17,20 | 17,31 | 17,17 | 17,30 | 0,79% | - |
| 16.10.2025 | 17,46 | 17,47 | 17,11 | 17,16 | -1,32% | 993.837,00 |
| 15.10.2025 | 17,57 | 17,60 | 17,31 | 17,39 | -0,17% | 1.152.022,00 |