17,602$
-0,66%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,77 | 17,78 | 17,43 | 17,64 | -0,47% | - |
| 08.09.2026 | 17,67 | 17,79 | 17,60 | 17,72 | 0,51% | 2.203.121,00 |
| 04.09.2026 | 17,62 | 17,80 | 17,60 | 17,63 | -0,51% | 744.308,00 |
| 03.09.2026 | 17,80 | 17,93 | 17,49 | 17,72 | 0,06% | 1.218.170,00 |
| 02.09.2026 | 17,70 | 17,79 | 17,64 | 17,71 | 0,23% | 1.222.474,00 |
| 01.09.2026 | 17,85 | 17,93 | 17,63 | 17,67 | 0,17% | 1.524.091,00 |
| 31.08.2026 | 17,44 | 17,84 | 17,43 | 17,64 | 0,92% | 1.194.177,00 |
| 28.08.2026 | 17,51 | 17,68 | 17,45 | 17,48 | -0,23% | 1.390.483,00 |
| 27.08.2026 | 17,64 | 17,74 | 17,51 | 17,52 | -0,68% | 3.545.959,00 |
| 26.08.2026 | 17,56 | 17,72 | 17,51 | 17,64 | 0,28% | 1.379.796,00 |
| 25.08.2026 | 17,48 | 17,64 | 17,42 | 17,59 | 0,51% | 1.503.956,00 |
| 24.08.2026 | 17,16 | 17,54 | 17,12 | 17,50 | 2,16% | 1.837.711,00 |
| 21.08.2026 | 17,14 | 17,17 | 16,98 | 17,13 | 0,59% | 1.913.484,00 |
| 20.08.2026 | 16,92 | 17,11 | 16,87 | 17,03 | 0,77% | 1.678.922,00 |
| 19.08.2026 | 16,70 | 16,93 | 16,70 | 16,90 | 1,50% | 1.356.474,00 |
| 18.08.2026 | 16,55 | 16,66 | 16,51 | 16,65 | 0,67% | 1.635.490,00 |
| 17.08.2026 | 16,74 | 16,78 | 16,52 | 16,54 | -0,96% | 1.895.387,00 |
| 14.08.2026 | 16,90 | 16,95 | 16,66 | 16,70 | -1,36% | 1.392.107,00 |
| 13.08.2026 | 16,73 | 16,98 | 16,69 | 16,93 | 1,99% | 1.926.469,00 |
| 12.08.2026 | 16,66 | 16,71 | 16,53 | 16,60 | -0,42% | 1.621.718,00 |
| 11.08.2026 | 16,66 | 16,84 | 16,55 | 16,67 | -2,91% | 1.840.958,00 |
| 10.08.2026 | 17,26 | 17,33 | 17,03 | 17,17 | -0,46% | 2.223.663,00 |
| 07.08.2026 | 17,00 | 17,35 | 17,00 | 17,25 | 1,17% | 1.695.443,00 |
| 06.08.2026 | 16,79 | 17,18 | 16,79 | 17,05 | 2,16% | 1.684.958,00 |
| 05.08.2026 | 16,90 | 16,92 | 16,58 | 16,69 | -1,13% | 1.753.342,00 |
| 04.08.2026 | 16,83 | 16,99 | 16,75 | 16,88 | 0,42% | 1.516.953,00 |
| 03.08.2026 | 16,60 | 16,91 | 16,52 | 16,81 | 2,38% | 1.970.936,00 |
| 31.07.2026 | 16,40 | 16,59 | 16,22 | 16,42 | 3,01% | 2.310.100,00 |
| 30.07.2026 | 16,07 | 16,07 | 15,67 | 15,94 | -0,19% | 2.050.467,00 |
| 29.07.2026 | 16,19 | 16,28 | 15,93 | 15,97 | -1,66% | 1.498.050,00 |
| 28.07.2026 | 15,87 | 16,25 | 15,86 | 16,24 | 2,85% | 1.356.869,00 |
| 27.07.2026 | 15,80 | 15,93 | 15,79 | 15,79 | 0,38% | 1.284.661,00 |
| 24.07.2026 | 15,68 | 15,78 | 15,62 | 15,73 | 0,58% | 1.023.861,00 |
| 23.07.2026 | 15,80 | 15,91 | 15,60 | 15,64 | -1,82% | 1.051.164,00 |
| 22.07.2026 | 16,19 | 16,22 | 15,91 | 15,93 | -1,24% | 1.480.939,00 |
| 21.07.2026 | 16,07 | 16,39 | 16,05 | 16,13 | 0,44% | 1.836.391,00 |
| 20.07.2026 | 16,25 | 16,26 | 15,86 | 16,06 | -0,68% | 1.319.625,00 |
| 17.07.2026 | 16,35 | 16,45 | 16,08 | 16,17 | -1,22% | 1.241.155,00 |
| 16.07.2026 | 16,27 | 16,40 | 16,07 | 16,37 | 1,61% | 1.504.947,00 |
| 15.07.2026 | 16,16 | 16,23 | 16,06 | 16,11 | 0,44% | 1.875.934,00 |
| 14.07.2026 | 15,96 | 16,10 | 15,93 | 16,04 | 0,75% | 944.718,00 |
| 13.07.2026 | 16,15 | 16,21 | 15,90 | 15,92 | -0,56% | 1.369.696,00 |
| 10.07.2026 | 15,86 | 16,07 | 15,81 | 16,01 | 2,04% | 1.170.934,00 |
| 09.07.2026 | 15,92 | 16,03 | 15,59 | 15,69 | -1,26% | 2.739.483,00 |
| 08.07.2026 | 15,91 | 15,95 | 15,80 | 15,89 | -0,63% | 897.722,00 |
| 07.07.2026 | 16,13 | 16,32 | 15,97 | 15,99 | -0,37% | 1.333.379,00 |
| 06.07.2026 | 16,05 | 16,22 | 15,96 | 16,05 | 0,56% | 1.715.456,00 |
| 02.07.2026 | 15,99 | 16,16 | 15,92 | 15,96 | 0,25% | 966.575,00 |
| 01.07.2026 | 15,89 | 16,00 | 15,82 | 15,92 | 0,95% | 1.222.280,00 |
| 30.06.2026 | 15,88 | 15,98 | 15,77 | 15,77 | -0,69% | 1.193.139,00 |
| 29.06.2026 | 15,60 | 15,91 | 15,58 | 15,88 | 1,93% | 1.374.678,00 |
| 26.06.2026 | 15,15 | 15,63 | 15,13 | 15,58 | 2,23% | 1.210.587,00 |
| 25.06.2026 | 15,18 | 15,34 | 15,09 | 15,24 | 0,59% | 1.446.676,00 |
| 24.06.2026 | 15,42 | 15,42 | 15,07 | 15,15 | -0,20% | 1.158.945,00 |
| 23.06.2026 | 15,15 | 15,34 | 15,11 | 15,18 | -0,33% | 1.286.815,00 |
| 22.06.2026 | 15,44 | 15,65 | 15,21 | 15,23 | -1,67% | 1.507.989,00 |
| 19.06.2026 | 15,48 | 15,49 | 15,47 | 15,49 | -0,01% | - |
| 18.06.2026 | 15,44 | 15,61 | 15,41 | 15,49 | 0,52% | 1.554.610,00 |
| 17.06.2026 | 15,67 | 15,73 | 15,37 | 15,41 | -1,53% | 1.150.404,00 |
| 16.06.2026 | 15,60 | 15,73 | 15,57 | 15,65 | 1,03% | 1.106.920,00 |
| 15.06.2026 | 15,61 | 15,76 | 15,45 | 15,49 | -0,06% | 1.642.439,00 |
| 12.06.2026 | 15,59 | 15,68 | 15,48 | 15,50 | -0,06% | 962.464,00 |
| 11.06.2026 | 15,57 | 15,65 | 15,39 | 15,51 | 0,06% | 1.344.951,00 |
| 10.06.2026 | 15,40 | 15,66 | 15,40 | 15,50 | 0,32% | 1.022.026,00 |
| 09.06.2026 | 15,30 | 15,49 | 15,30 | 15,45 | 1,44% | 1.119.079,00 |
| 08.06.2026 | 15,27 | 15,38 | 15,07 | 15,23 | -0,33% | 1.283.126,00 |
| 05.06.2026 | 15,57 | 15,57 | 15,19 | 15,28 | -1,86% | 1.196.804,00 |
| 04.06.2026 | 15,26 | 15,58 | 15,22 | 15,57 | 2,30% | 1.273.917,00 |
| 03.06.2026 | 15,40 | 15,47 | 15,07 | 15,22 | -1,93% | 2.013.027,00 |
| 02.06.2026 | 15,53 | 15,72 | 15,50 | 15,52 | -1,08% | 1.782.344,00 |
| 01.06.2026 | 15,49 | 15,75 | 15,46 | 15,69 | 1,55% | 1.721.591,00 |
| 29.05.2026 | 15,39 | 15,68 | 15,38 | 15,45 | 0,19% | 1.636.995,00 |
| 28.05.2026 | 15,50 | 15,64 | 15,38 | 15,42 | -0,71% | 1.962.787,00 |
| 27.05.2026 | 15,62 | 15,80 | 15,51 | 15,53 | -1,15% | 1.598.253,00 |
| 26.05.2026 | 15,37 | 15,73 | 15,34 | 15,71 | 2,41% | 1.505.768,00 |
| 22.05.2026 | 15,57 | 15,73 | 15,33 | 15,34 | -0,84% | 1.517.217,00 |
| 21.05.2026 | 15,66 | 15,84 | 15,46 | 15,47 | -1,09% | 2.489.172,00 |
| 20.05.2026 | 15,32 | 15,70 | 15,20 | 15,64 | 2,16% | 1.941.425,00 |
| 19.05.2026 | 15,39 | 15,52 | 15,31 | 15,31 | -0,58% | 2.224.145,00 |
| 18.05.2026 | 15,47 | 15,53 | 15,26 | 15,40 | -0,84% | 1.645.631,00 |
| 15.05.2026 | 15,50 | 15,66 | 15,36 | 15,53 | 0,19% | 1.629.320,00 |
| 14.05.2026 | 15,50 | 15,74 | 15,44 | 15,50 | -2,27% | 1.678.400,00 |
| 13.05.2026 | 15,88 | 16,03 | 15,81 | 15,86 | -0,75% | 2.122.778,00 |
| 12.05.2026 | 16,09 | 16,21 | 15,82 | 15,98 | -0,44% | 2.402.200,00 |
| 11.05.2026 | 16,12 | 16,22 | 15,96 | 16,05 | -0,62% | 2.122.214,00 |
| 08.05.2026 | 16,43 | 16,43 | 16,12 | 16,15 | -1,52% | 1.633.643,00 |
| 07.05.2026 | 16,34 | 16,62 | 16,22 | 16,40 | -0,24% | 2.329.664,00 |
| 06.05.2026 | 16,95 | 17,05 | 16,28 | 16,44 | -0,78% | 2.834.064,00 |
| 05.05.2026 | 16,43 | 16,57 | 16,27 | 16,57 | 0,79% | 2.063.445,00 |
| 04.05.2026 | 16,30 | 16,51 | 16,25 | 16,44 | 0,86% | 2.160.669,00 |
| 01.05.2026 | 16,20 | 16,33 | 15,99 | 16,30 | 1,56% | 2.318.784,00 |
| 30.04.2026 | 15,55 | 16,11 | 15,54 | 16,05 | 3,55% | 1.811.128,00 |
| 29.04.2026 | 15,62 | 15,70 | 15,41 | 15,50 | -0,96% | 975.683,00 |
| 28.04.2026 | 15,60 | 15,73 | 15,47 | 15,65 | 1,10% | 1.237.840,00 |
| 27.04.2026 | 15,50 | 15,61 | 15,40 | 15,48 | -0,19% | 1.180.237,00 |
| 24.04.2026 | 15,44 | 15,68 | 15,38 | 15,51 | 1,04% | 2.101.094,00 |
| 23.04.2026 | 15,76 | 15,76 | 15,24 | 15,35 | -2,91% | 1.860.618,00 |
| 22.04.2026 | 15,85 | 16,07 | 15,76 | 15,81 | 0,89% | 1.913.414,00 |
| 21.04.2026 | 16,00 | 16,08 | 15,67 | 15,67 | -1,57% | 1.447.863,00 |
| 20.04.2026 | 15,85 | 16,03 | 15,81 | 15,92 | -0,25% | 1.493.327,00 |