Hercules Capital Inc.
[ISIN: US4270965084]
Aktienkurse
19,111$ 0,06%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid: Ask:

Aktienkurse zur Hercules Capital Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.09.2025 18,83 19,16 18,80 19,10 1,17% 1.003.144,00
24.09.2025 19,16 19,25 18,80 18,88 -1,46% 1.337.129,00
23.09.2025 19,16 19,38 19,15 19,16 0,10% 753.700,00
22.09.2025 19,45 19,46 19,14 19,14 -1,95% 870.525,00
19.09.2025 19,40 19,55 19,31 19,52 0,88% 1.383.620,00
18.09.2025 19,30 19,37 19,23 19,35 0,68% 1.134.722,00
17.09.2025 19,13 19,39 19,11 19,22 0,52% 769.627,00
16.09.2025 19,20 19,23 19,07 19,12 -0,05% 852.345,00
15.09.2025 19,45 19,49 19,09 19,13 -1,59% 1.152.676,00
12.09.2025 19,51 19,62 19,39 19,44 -0,46% 729.773,00
11.09.2025 19,35 19,54 19,35 19,53 1,03% 707.662,00
10.09.2025 19,40 19,44 19,28 19,33 0,05% 725.457,00
09.09.2025 19,39 19,42 19,27 19,32 -0,67% 702.333,00
08.09.2025 19,22 19,48 19,16 19,45 1,14% 1.057.735,00
05.09.2025 19,38 19,44 19,13 19,23 -0,72% 1.006.823,00
04.09.2025 19,31 19,38 19,22 19,37 0,36% 541.611,00
03.09.2025 19,28 19,40 19,19 19,30 -0,16% 660.346,00
02.09.2025 19,40 19,49 19,23 19,33 -0,97% 914.061,00
29.08.2025 19,45 19,57 19,45 19,52 0,46% 662.592,00
28.08.2025 19,43 19,45 19,34 19,43 0,15% 711.608,00
27.08.2025 19,25 19,43 19,25 19,40 0,47% 689.170,00
26.08.2025 19,08 19,32 19,03 19,31 1,21% 566.657,00
25.08.2025 19,27 19,28 19,08 19,08 -0,78% 666.987,00
22.08.2025 19,18 19,38 19,16 19,23 0,42% 975.941,00
21.08.2025 19,10 19,18 19,03 19,15 0,10% 717.763,00
20.08.2025 19,15 19,23 18,98 19,13 -0,16% 915.629,00
19.08.2025 19,14 19,26 19,10 19,16 0,26% 1.406.157,00
18.08.2025 19,05 19,15 19,03 19,11 0,26% 1.116.160,00
15.08.2025 19,32 19,33 19,04 19,06 -1,50% 1.007.413,00
14.08.2025 19,32 19,49 19,31 19,35 -0,46% 1.052.202,00
13.08.2025 19,31 19,44 19,20 19,44 1,04% 1.080.629,00
12.08.2025 19,14 19,25 18,83 19,24 -0,98% 1.283.167,00
11.08.2025 19,51 19,67 19,36 19,43 -0,31% 1.887.585,00
08.08.2025 19,45 19,52 19,34 19,49 0,88% 1.288.671,00
07.08.2025 19,53 19,58 19,30 19,32 -1,02% 1.268.205,00
06.08.2025 19,50 19,59 19,46 19,52 0,15% 898.425,00
05.08.2025 19,42 19,53 19,20 19,49 0,67% 954.918,00
04.08.2025 19,15 19,50 19,10 19,36 1,10% 1.357.248,00
01.08.2025 19,00 19,21 18,75 19,15 2,08% 1.875.299,00
31.07.2025 19,05 19,08 18,74 18,76 -0,79% 1.424.142,00
30.07.2025 19,24 19,28 18,86 18,91 -1,51% 1.187.431,00
29.07.2025 19,17 19,22 18,92 19,20 0,47% 1.318.175,00
28.07.2025 19,45 19,45 19,11 19,11 -1,70% 970.937,00
25.07.2025 19,47 19,47 19,34 19,44 0,05% 605.352,00
24.07.2025 19,49 19,65 19,42 19,43 -0,26% 917.122,00
23.07.2025 19,29 19,49 19,28 19,48 1,14% 815.126,00
22.07.2025 19,17 19,31 19,09 19,26 0,73% 791.385,00
21.07.2025 19,42 19,45 19,09 19,12 -1,09% 1.127.891,00
18.07.2025 19,44 19,52 19,28 19,33 -0,51% 1.075.764,00
17.07.2025 19,25 19,44 19,22 19,43 1,09% 1.018.871,00
16.07.2025 19,07 19,22 18,87 19,22 1,00% 933.128,00
15.07.2025 18,98 19,15 18,94 19,03 0,42% 1.328.098,00
14.07.2025 18,94 19,02 18,87 18,95 0,05% 1.067.913,00
11.07.2025 18,70 19,00 18,66 18,94 1,07% 962.114,00
10.07.2025 18,54 18,80 18,54 18,74 0,97% 835.358,00
09.07.2025 18,60 18,62 18,45 18,56 0,16% 603.217,00
08.07.2025 18,44 18,60 18,44 18,53 0,49% 888.927,00
07.07.2025 18,65 18,68 18,33 18,44 -0,91% 1.095.985,00
03.07.2025 18,60 18,71 18,55 18,61 0,11% 586.830,00
02.07.2025 18,40 18,60 18,34 18,59 1,36% 1.380.427,00
01.07.2025 18,30 18,41 18,23 18,34 0,33% 1.315.651,00
30.06.2025 18,15 18,31 18,09 18,28 0,77% 865.380,00
27.06.2025 18,20 18,29 18,03 18,14 -0,17% 688.527,00
26.06.2025 18,00 18,22 17,96 18,17 1,17% 958.031,00
25.06.2025 18,15 18,15 17,88 17,96 -0,66% 782.245,00
24.06.2025 17,90 18,11 17,90 18,08 1,57% 935.903,00
23.06.2025 18,00 18,02 17,59 17,80 -1,17% 1.044.836,00
20.06.2025 17,95 18,10 17,94 18,01 -0,06% 835.999,00
18.06.2025 17,78 18,08 17,78 18,02 1,24% 887.348,00
17.06.2025 17,90 17,94 17,74 17,80 -0,39% 684.003,00
16.06.2025 18,03 18,21 17,83 17,87 -0,61% 856.513,00
13.06.2025 17,94 18,06 17,90 17,98 -0,72% 726.117,00
12.06.2025 18,01 18,17 17,92 18,11 0,17% 745.429,00
11.06.2025 18,08 18,24 17,99 18,08 0,28% 1.202.142,00
10.06.2025 18,10 18,15 18,01 18,03 -0,22% 1.445.332,00
09.06.2025 18,19 18,26 18,05 18,07 -0,39% 1.164.855,00
06.06.2025 18,00 18,17 18,00 18,14 1,51% 933.682,00
05.06.2025 17,74 17,90 17,70 17,87 0,85% 928.134,00
04.06.2025 17,75 17,77 17,66 17,72 0,00% 825.693,00
03.06.2025 17,60 17,74 17,46 17,72 0,85% 853.147,00
02.06.2025 17,58 17,61 17,45 17,57 -0,34% 911.449,00
30.05.2025 17,40 17,69 17,35 17,63 1,15% 1.306.660,00
29.05.2025 17,66 17,68 17,39 17,43 -1,25% 1.444.476,00
28.05.2025 17,68 17,74 17,65 17,65 -0,23% 1.537.086,00
27.05.2025 17,49 17,69 17,37 17,69 1,67% 1.314.928,00
23.05.2025 17,13 17,47 17,11 17,40 0,52% 987.999,00
22.05.2025 17,33 17,41 17,30 17,31 -0,12% 945.841,00
21.05.2025 17,68 17,80 17,33 17,33 -2,97% 1.264.499,00
20.05.2025 17,77 17,93 17,67 17,86 -0,06% 1.622.356,00
19.05.2025 17,68 17,95 17,64 17,87 0,39% 1.785.114,00
16.05.2025 17,71 17,86 17,62 17,80 1,14% 1.317.624,00
15.05.2025 17,65 17,78 17,50 17,60 -0,23% 1.645.521,00
14.05.2025 17,71 17,77 17,47 17,64 -0,40% 1.830.334,00
13.05.2025 17,40 17,71 17,26 17,71 -0,62% 3.397.420,00
12.05.2025 17,83 18,06 17,72 17,82 1,95% 2.566.784,00
09.05.2025 17,61 17,69 17,44 17,48 -0,63% 1.255.216,00
08.05.2025 17,50 17,68 17,37 17,59 1,79% 1.311.957,00
07.05.2025 17,48 17,57 17,27 17,28 -1,09% 1.302.630,00
06.05.2025 17,52 17,64 17,39 17,47 -0,06% 1.243.270,00
05.05.2025 17,62 17,69 17,45 17,48 -0,96% 1.205.808,00