19,095$
1,78%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 17,57 | 18,03 | 17,41 | 17,65 | -0,90% | 1.789.300,00 |
| 01.05.2025 | 17,94 | 18,13 | 17,80 | 17,81 | -0,50% | 1.270.751,00 |
| 30.04.2025 | 18,00 | 18,02 | 17,69 | 17,90 | -1,38% | 1.182.310,00 |
| 29.04.2025 | 18,15 | 18,20 | 17,79 | 18,15 | 0,33% | 1.116.088,00 |
| 28.04.2025 | 17,98 | 18,10 | 17,92 | 18,09 | 1,01% | 654.838,00 |
| 25.04.2025 | 17,85 | 18,01 | 17,83 | 17,91 | -0,11% | 922.520,00 |
| 24.04.2025 | 17,64 | 17,96 | 17,55 | 17,93 | 1,76% | 709.973,00 |
| 23.04.2025 | 17,69 | 17,93 | 17,52 | 17,62 | 1,21% | 972.673,00 |
| 22.04.2025 | 17,35 | 17,44 | 17,24 | 17,41 | 1,52% | 872.601,00 |
| 21.04.2025 | 17,41 | 17,43 | 16,96 | 17,15 | -2,22% | 930.340,00 |
| 17.04.2025 | 17,23 | 17,64 | 17,22 | 17,54 | 1,80% | 787.433,00 |
| 16.04.2025 | 17,50 | 17,55 | 17,19 | 17,23 | -1,77% | 1.229.104,00 |
| 15.04.2025 | 17,28 | 17,54 | 17,19 | 17,54 | 2,63% | 1.026.655,00 |
| 14.04.2025 | 17,07 | 17,23 | 16,80 | 17,09 | 1,54% | 875.162,00 |
| 11.04.2025 | 16,80 | 16,95 | 16,38 | 16,83 | 0,00% | 1.146.346,00 |
| 10.04.2025 | 17,05 | 17,31 | 16,50 | 16,83 | -3,77% | 1.518.467,00 |
| 09.04.2025 | 16,06 | 17,66 | 15,65 | 17,49 | 7,70% | 2.422.284,00 |
| 08.04.2025 | 17,15 | 17,53 | 16,03 | 16,24 | -2,17% | 2.118.112,00 |
| 07.04.2025 | 16,10 | 17,50 | 15,80 | 16,60 | -3,43% | 3.157.841,00 |
| 04.04.2025 | 17,91 | 17,98 | 16,92 | 17,19 | -6,73% | 3.326.736,00 |
| 03.04.2025 | 18,60 | 18,73 | 18,29 | 18,43 | -3,31% | 2.025.115,00 |
| 02.04.2025 | 18,94 | 19,15 | 18,90 | 19,06 | -0,21% | 1.107.367,00 |
| 01.04.2025 | 19,23 | 19,37 | 18,96 | 19,10 | -0,57% | 1.191.811,00 |
| 31.03.2025 | 19,04 | 19,28 | 18,81 | 19,21 | -0,26% | 1.083.101,00 |
| 28.03.2025 | 19,52 | 19,58 | 19,10 | 19,26 | -1,68% | 884.020,00 |
| 27.03.2025 | 19,39 | 19,62 | 19,32 | 19,59 | 0,88% | 843.168,00 |
| 26.03.2025 | 19,51 | 19,54 | 19,30 | 19,42 | -0,36% | 667.686,00 |
| 25.03.2025 | 19,49 | 19,52 | 19,37 | 19,49 | 0,88% | 871.174,00 |
| 24.03.2025 | 19,41 | 19,50 | 19,25 | 19,32 | 0,42% | 1.052.171,00 |
| 21.03.2025 | 19,12 | 19,37 | 19,05 | 19,24 | 0,58% | 1.158.854,00 |
| 20.03.2025 | 18,97 | 19,21 | 18,95 | 19,13 | 0,74% | 885.212,00 |
| 19.03.2025 | 19,03 | 19,11 | 18,90 | 18,99 | 0,26% | 1.224.507,00 |
| 18.03.2025 | 18,82 | 18,95 | 18,74 | 18,94 | 0,53% | 700.470,00 |
| 17.03.2025 | 18,67 | 18,89 | 18,60 | 18,84 | 1,78% | 993.056,00 |
| 14.03.2025 | 18,18 | 18,56 | 18,18 | 18,51 | 2,78% | 1.485.800,00 |
| 13.03.2025 | 18,28 | 18,35 | 17,95 | 18,01 | -0,88% | 1.199.623,00 |
| 12.03.2025 | 18,36 | 18,42 | 17,93 | 18,17 | 0,72% | 1.410.665,00 |
| 11.03.2025 | 18,60 | 18,71 | 17,95 | 18,04 | -3,01% | 3.748.412,00 |