19,385$
-0,64%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 17,45 | 17,47 | 17,11 | 17,16 | -1,32% | 995.274,00 |
| 15.10.2025 | 17,57 | 17,60 | 17,31 | 17,39 | -0,17% | 1.152.022,00 |
| 14.10.2025 | 16,95 | 17,45 | 16,95 | 17,42 | 1,69% | 1.376.495,00 |
| 13.10.2025 | 16,83 | 17,14 | 16,75 | 17,13 | 2,57% | 1.585.902,00 |
| 10.10.2025 | 17,11 | 17,19 | 16,63 | 16,70 | -2,11% | 3.177.214,00 |
| 09.10.2025 | 17,60 | 17,63 | 17,04 | 17,06 | -3,67% | 2.738.242,00 |
| 08.10.2025 | 17,97 | 18,06 | 17,66 | 17,71 | -1,17% | 1.759.106,00 |
| 07.10.2025 | 18,30 | 18,32 | 17,80 | 17,92 | -2,08% | 1.851.389,00 |
| 06.10.2025 | 18,45 | 18,56 | 18,25 | 18,30 | -2,40% | 1.156.816,00 |
| 02.10.2025 | 18,56 | 18,76 | 18,55 | 18,75 | 0,75% | 810.199,00 |
| 01.10.2025 | 18,91 | 18,91 | 18,57 | 18,61 | -1,59% | 1.071.536,00 |
| 30.09.2025 | 18,91 | 19,04 | 18,77 | 18,91 | 0,16% | 862.033,00 |
| 29.09.2025 | 19,17 | 19,17 | 18,79 | 18,88 | -1,20% | 868.571,00 |
| 26.09.2025 | 19,20 | 19,25 | 19,10 | 19,11 | 0,05% | 650.347,00 |
| 25.09.2025 | 18,83 | 19,16 | 18,80 | 19,10 | 1,17% | 1.003.144,00 |
| 24.09.2025 | 19,15 | 19,25 | 18,80 | 18,88 | -1,46% | 1.337.129,00 |
| 23.09.2025 | 19,19 | 19,38 | 19,15 | 19,16 | 0,10% | 753.700,00 |
| 22.09.2025 | 19,46 | 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 | 19,11 | 19,39 | 19,11 | 19,22 | 0,52% | 769.627,00 |
| 16.09.2025 | 19,13 | 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% | 1.060.031,00 |
| 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% | 541.544,00 |
| 03.09.2025 | 19,28 | 19,40 | 19,19 | 19,30 | -0,16% | 659.976,00 |
| 02.09.2025 | 19,40 | 19,49 | 19,23 | 19,33 | -0,97% | 913.629,00 |
| 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% | 711.090,00 |
| 27.08.2025 | 19,25 | 19,43 | 19,25 | 19,40 | 0,47% | 688.573,00 |
| 26.08.2025 | 19,08 | 19,32 | 19,03 | 19,31 | 1,21% | 565.181,00 |
| 25.08.2025 | 19,27 | 19,28 | 19,08 | 19,08 | -0,78% | 666.799,00 |
| 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% | 716.692,00 |
| 20.08.2025 | 19,15 | 19,23 | 18,98 | 19,13 | -0,16% | 915.407,00 |
| 19.08.2025 | 19,14 | 19,26 | 19,10 | 19,16 | 0,26% | 1.406.031,00 |
| 18.08.2025 | 19,05 | 19,15 | 19,03 | 19,11 | 0,26% | 1.115.851,00 |
| 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% | 1.014.317,00 |
| 13.08.2025 | 19,31 | 19,44 | 19,20 | 19,44 | 1,04% | 1.080.311,00 |
| 12.08.2025 | 19,14 | 19,25 | 18,83 | 19,24 | -0,98% | 1.280.298,00 |
| 11.08.2025 | 19,51 | 19,67 | 19,36 | 19,43 | -0,31% | 1.849.497,00 |
| 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% | 1.260.170,00 |
| 06.08.2025 | 19,50 | 19,59 | 19,46 | 19,52 | 0,15% | 897.637,00 |
| 05.08.2025 | 19,42 | 19,53 | 19,20 | 19,49 | 0,67% | 949.683,00 |
| 04.08.2025 | 19,15 | 19,50 | 19,10 | 19,36 | 1,10% | 1.356.714,00 |
| 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% | 1.410.006,00 |
| 30.07.2025 | 19,24 | 19,28 | 18,86 | 18,91 | -1,51% | 1.187.082,00 |
| 29.07.2025 | 19,17 | 19,22 | 18,92 | 19,20 | 0,47% | 1.262.641,00 |
| 28.07.2025 | 19,45 | 19,45 | 19,11 | 19,11 | -1,70% | 970.413,00 |
| 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% | 916.956,00 |
| 23.07.2025 | 19,29 | 19,49 | 19,28 | 19,48 | 1,14% | 811.162,00 |
| 22.07.2025 | 19,17 | 19,31 | 19,09 | 19,26 | 0,73% | 791.336,00 |
| 21.07.2025 | 19,42 | 19,45 | 19,09 | 19,12 | -1,09% | 1.122.392,00 |
| 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% | 1.018.144,00 |
| 16.07.2025 | 19,07 | 19,22 | 18,87 | 19,22 | 1,00% | 932.339,00 |
| 15.07.2025 | 18,98 | 19,15 | 18,94 | 19,03 | 0,42% | 1.272.488,00 |
| 14.07.2025 | 18,94 | 19,02 | 18,87 | 18,95 | 0,05% | 1.067.826,00 |
| 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% | 834.915,00 |
| 09.07.2025 | 18,60 | 18,62 | 18,45 | 18,56 | 0,16% | 602.712,00 |
| 08.07.2025 | 18,44 | 18,60 | 18,44 | 18,53 | 0,49% | 888.817,00 |
| 07.07.2025 | 18,65 | 18,68 | 18,33 | 18,44 | -0,91% | 1.095.902,00 |
| 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% | 1.380.131,00 |
| 01.07.2025 | 18,30 | 18,41 | 18,23 | 18,34 | 0,33% | 937.704,00 |
| 30.06.2025 | 18,15 | 18,31 | 18,09 | 18,28 | 0,77% | 864.904,00 |
| 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% | 774.406,00 |
| 24.06.2025 | 17,90 | 18,11 | 17,90 | 18,08 | 1,57% | 935.340,00 |
| 23.06.2025 | 18,00 | 18,02 | 17,59 | 17,80 | -1,17% | 1.044.228,00 |
| 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% | 683.941,00 |
| 16.06.2025 | 18,03 | 18,21 | 17,83 | 17,87 | -0,61% | 855.772,00 |
| 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% | 744.753,00 |
| 11.06.2025 | 18,08 | 18,24 | 17,99 | 18,08 | 0,28% | 1.201.002,00 |
| 10.06.2025 | 18,10 | 18,15 | 18,01 | 18,03 | -0,22% | 1.444.664,00 |
| 09.06.2025 | 18,19 | 18,26 | 18,05 | 18,07 | -0,39% | 1.164.466,00 |
| 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% | 927.611,00 |
| 04.06.2025 | 17,75 | 17,77 | 17,66 | 17,72 | 0,00% | 825.487,00 |
| 03.06.2025 | 17,60 | 17,74 | 17,46 | 17,72 | 0,85% | 852.697,00 |
| 02.06.2025 | 17,58 | 17,61 | 17,45 | 17,57 | -0,34% | 910.955,00 |
| 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% | 1.442.587,00 |
| 28.05.2025 | 17,68 | 17,74 | 17,65 | 17,65 | -0,23% | 1.520.589,00 |
| 27.05.2025 | 17,49 | 17,69 | 17,37 | 17,69 | 1,67% | 1.314.059,00 |
| 23.05.2025 | 17,13 | 17,47 | 17,11 | 17,40 | 0,52% | 987.999,00 |