19,385$
-0,64%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 18,65 | 18,93 | 18,42 | 18,60 | -1,59% | 1.802.117,00 |
| 07.03.2025 | 18,61 | 19,00 | 18,56 | 18,90 | 2,38% | 2.034.873,00 |
| 06.03.2025 | 19,10 | 19,10 | 18,37 | 18,46 | -3,30% | 3.833.479,00 |
| 05.03.2025 | 19,31 | 19,55 | 18,60 | 19,09 | -4,41% | 5.572.943,00 |
| 04.03.2025 | 20,35 | 20,35 | 19,84 | 19,97 | -2,87% | 1.628.347,00 |
| 03.03.2025 | 20,93 | 21,14 | 20,48 | 20,56 | -1,67% | 952.456,00 |
| 28.02.2025 | 20,45 | 20,93 | 20,31 | 20,91 | 1,75% | 817.195,00 |
| 27.02.2025 | 20,67 | 20,76 | 20,49 | 20,55 | -0,39% | 941.330,00 |
| 26.02.2025 | 20,75 | 21,04 | 20,63 | 20,63 | -2,83% | 1.009.853,00 |
| 25.02.2025 | 21,42 | 21,52 | 21,17 | 21,23 | -0,84% | 1.093.080,00 |
| 24.02.2025 | 21,61 | 21,61 | 21,09 | 21,41 | -0,28% | 1.256.778,00 |
| 21.02.2025 | 21,81 | 21,97 | 21,43 | 21,47 | -1,11% | 1.072.165,00 |
| 20.02.2025 | 22,00 | 22,03 | 21,63 | 21,71 | -1,32% | 1.309.941,00 |
| 19.02.2025 | 21,60 | 22,04 | 21,54 | 22,00 | 1,38% | 1.590.367,00 |
| 18.02.2025 | 21,40 | 21,71 | 21,34 | 21,70 | 2,02% | 1.625.561,00 |
| 14.02.2025 | 20,50 | 21,34 | 20,50 | 21,27 | 1,05% | 1.935.302,00 |
| 13.02.2025 | 20,99 | 21,11 | 20,92 | 21,05 | 0,57% | 851.468,00 |
| 12.02.2025 | 20,73 | 21,02 | 20,70 | 20,93 | 0,24% | 688.892,00 |
| 11.02.2025 | 20,65 | 20,92 | 20,51 | 20,88 | 1,16% | 679.221,00 |
| 10.02.2025 | 20,84 | 20,86 | 20,53 | 20,64 | -1,05% | 873.248,00 |
| 07.02.2025 | 20,85 | 20,99 | 20,76 | 20,86 | 0,14% | 611.455,00 |
| 06.02.2025 | 21,03 | 21,03 | 20,73 | 20,83 | -0,48% | 575.657,00 |
| 05.02.2025 | 20,97 | 21,04 | 20,63 | 20,93 | -0,19% | 876.677,00 |
| 04.02.2025 | 21,10 | 21,10 | 20,86 | 20,97 | -0,10% | 722.738,00 |
| 03.02.2025 | 20,65 | 21,10 | 20,65 | 20,99 | -0,76% | 760.675,00 |
| 31.01.2025 | 21,10 | 21,25 | 21,04 | 21,15 | 0,43% | 976.951,00 |
| 30.01.2025 | 20,98 | 21,07 | 20,89 | 21,06 | 1,59% | 564.200,00 |
| 29.01.2025 | 20,99 | 21,11 | 20,68 | 20,73 | -1,33% | 831.285,00 |
| 28.01.2025 | 20,95 | 21,05 | 20,90 | 21,01 | 0,82% | 456.781,00 |
| 27.01.2025 | 21,00 | 21,01 | 20,69 | 20,84 | -1,14% | 925.770,00 |
| 24.01.2025 | 20,97 | 21,15 | 20,90 | 21,08 | 0,72% | 775.088,00 |
| 23.01.2025 | 20,81 | 21,04 | 20,81 | 20,93 | 0,48% | 687.824,00 |
| 22.01.2025 | 20,89 | 20,98 | 20,80 | 20,83 | -0,10% | 923.954,00 |
| 21.01.2025 | 20,80 | 20,88 | 20,72 | 20,85 | 0,48% | 950.286,00 |
| 17.01.2025 | 20,71 | 20,90 | 20,64 | 20,75 | 0,39% | 931.954,00 |
| 16.01.2025 | 20,28 | 20,67 | 20,25 | 20,67 | 2,12% | 931.448,00 |
| 15.01.2025 | 20,41 | 20,42 | 20,13 | 20,24 | 0,45% | 772.615,00 |
| 14.01.2025 | 20,01 | 20,18 | 20,00 | 20,15 | 1,46% | 653.056,00 |
| 13.01.2025 | 19,55 | 19,90 | 19,48 | 19,86 | 0,66% | 724.324,00 |
| 10.01.2025 | 19,85 | 19,89 | 19,55 | 19,73 | -1,25% | 1.069.154,00 |
| 08.01.2025 | 19,91 | 20,01 | 19,81 | 19,98 | -0,20% | 875.845,00 |
| 07.01.2025 | 20,24 | 20,26 | 19,87 | 20,02 | -1,04% | 945.603,00 |
| 06.01.2025 | 20,29 | 20,42 | 20,00 | 20,23 | 0,55% | 1.347.945,00 |
| 03.01.2025 | 20,41 | 20,65 | 20,04 | 20,12 | -1,28% | 2.095.478,00 |
| 02.01.2025 | 20,10 | 20,48 | 20,10 | 20,38 | 1,44% | 1.123.918,00 |
| 31.12.2024 | 20,13 | 20,22 | 19,95 | 20,09 | 0,35% | 961.758,00 |
| 30.12.2024 | 20,00 | 20,14 | 19,78 | 20,02 | -0,30% | 958.143,00 |
| 27.12.2024 | 19,86 | 20,16 | 19,83 | 20,08 | 1,11% | 945.064,00 |
| 26.12.2024 | 19,57 | 19,89 | 19,48 | 19,86 | 1,38% | 1.017.968,00 |
| 24.12.2024 | 19,35 | 19,60 | 19,34 | 19,59 | 1,35% | 270.631,00 |
| 23.12.2024 | 19,24 | 19,37 | 19,10 | 19,33 | 0,62% | 777.014,00 |
| 20.12.2024 | 18,98 | 19,48 | 18,98 | 19,21 | 1,00% | 1.278.254,00 |
| 19.12.2024 | 19,00 | 19,23 | 18,83 | 19,02 | 1,17% | 877.902,00 |
| 18.12.2024 | 19,25 | 19,44 | 18,79 | 18,80 | -1,98% | 986.986,00 |
| 17.12.2024 | 19,25 | 19,27 | 19,06 | 19,18 | -0,26% | 658.102,00 |
| 16.12.2024 | 19,28 | 19,48 | 19,22 | 19,23 | -0,93% | 974.444,00 |
| 13.12.2024 | 19,36 | 19,46 | 19,23 | 19,41 | -0,15% | 987.674,00 |
| 12.12.2024 | 19,74 | 19,83 | 19,34 | 19,44 | 0,21% | 1.860.843,00 |
| 11.12.2024 | 19,65 | 19,71 | 19,26 | 19,40 | -1,22% | 1.212.070,00 |
| 10.12.2024 | 19,40 | 19,70 | 19,26 | 19,64 | 1,29% | 781.677,00 |
| 09.12.2024 | 19,66 | 19,74 | 19,24 | 19,39 | -0,62% | 773.116,00 |
| 06.12.2024 | 18,98 | 19,58 | 18,95 | 19,51 | 3,17% | 1.172.824,00 |
| 05.12.2024 | 19,06 | 19,08 | 18,68 | 18,91 | -0,68% | 749.993,00 |
| 04.12.2024 | 19,00 | 19,06 | 18,90 | 19,04 | 0,05% | 697.603,00 |
| 03.12.2024 | 19,05 | 19,13 | 18,95 | 19,03 | 0,32% | 631.693,00 |
| 02.12.2024 | 19,01 | 19,03 | 18,71 | 18,97 | 0,21% | 925.477,00 |
| 29.11.2024 | 18,99 | 19,18 | 18,92 | 18,93 | 0,21% | 533.905,00 |
| 27.11.2024 | 18,82 | 18,93 | 18,77 | 18,89 | 0,37% | 724.168,00 |
| 26.11.2024 | 18,80 | 18,87 | 18,68 | 18,82 | -0,58% | 992.317,00 |
| 25.11.2024 | 18,86 | 19,01 | 18,77 | 18,93 | 0,91% | 952.440,00 |
| 22.11.2024 | 18,60 | 18,87 | 18,55 | 18,76 | 1,24% | 1.317.151,00 |
| 21.11.2024 | 18,85 | 18,90 | 18,51 | 18,53 | -1,54% | 1.635.797,00 |
| 20.11.2024 | 19,12 | 19,14 | 18,70 | 18,82 | -1,36% | 1.697.780,00 |
| 19.11.2024 | 18,72 | 19,24 | 18,71 | 19,08 | 1,11% | 1.534.259,00 |
| 18.11.2024 | 18,90 | 19,00 | 18,71 | 18,87 | -0,26% | 1.265.053,00 |
| 15.11.2024 | 18,98 | 19,05 | 18,58 | 18,92 | -0,68% | 1.491.251,00 |
| 14.11.2024 | 19,25 | 19,30 | 18,98 | 19,05 | -0,78% | 1.097.278,00 |
| 13.11.2024 | 19,22 | 19,40 | 19,05 | 19,20 | -3,03% | 1.120.356,00 |
| 12.11.2024 | 19,86 | 19,99 | 19,74 | 19,80 | -0,85% | 1.166.956,00 |
| 11.11.2024 | 19,90 | 20,06 | 19,78 | 19,97 | 1,53% | 1.708.077,00 |
| 08.11.2024 | 19,86 | 19,97 | 19,57 | 19,67 | -0,15% | 1.684.964,00 |
| 07.11.2024 | 19,82 | 19,92 | 19,66 | 19,70 | -0,45% | 995.611,00 |
| 06.11.2024 | 19,80 | 19,80 | 19,15 | 19,79 | 3,45% | 2.246.473,00 |
| 05.11.2024 | 19,16 | 19,34 | 19,02 | 19,13 | 0,00% | 845.441,00 |
| 04.11.2024 | 19,29 | 19,33 | 18,94 | 19,13 | -0,52% | 1.570.463,00 |
| 01.11.2024 | 19,77 | 20,01 | 19,23 | 19,23 | -2,68% | 2.069.847,00 |
| 31.10.2024 | 19,80 | 19,97 | 19,50 | 19,76 | -0,70% | 1.025.961,00 |
| 30.10.2024 | 19,92 | 20,12 | 19,89 | 19,90 | -0,45% | 895.404,00 |
| 29.10.2024 | 20,01 | 20,05 | 19,92 | 19,99 | -0,74% | 611.307,00 |
| 28.10.2024 | 19,94 | 20,16 | 19,91 | 20,14 | 1,21% | 1.005.846,00 |
| 25.10.2024 | 20,11 | 20,18 | 19,80 | 19,90 | -0,40% | 478.220,00 |
| 24.10.2024 | 19,97 | 20,05 | 19,85 | 19,98 | 0,60% | 786.442,00 |
| 23.10.2024 | 20,04 | 20,06 | 19,62 | 19,86 | -0,90% | 787.045,00 |
| 22.10.2024 | 20,20 | 20,24 | 20,03 | 20,04 | -0,89% | 458.786,00 |
| 21.10.2024 | 20,15 | 20,25 | 20,11 | 20,22 | 0,20% | 632.358,00 |
| 18.10.2024 | 20,18 | 20,21 | 20,11 | 20,18 | 0,20% | 367.929,00 |
| 17.10.2024 | 20,30 | 20,42 | 20,10 | 20,14 | -0,20% | 663.494,00 |