19,385$
-0,64%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 17,13 | 17,47 | 17,11 | 17,40 | 0,52% | 987.999,00 |
| 22.05.2025 | 17,32 | 17,41 | 17,30 | 17,31 | -0,12% | 945.841,00 |
| 21.05.2025 | 17,76 | 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 | 17,67 | 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 | 17,70 | 17,77 | 17,47 | 17,64 | -0,40% | 1.830.334,00 |
| 13.05.2025 | 17,37 | 17,71 | 17,26 | 17,71 | -0,62% | 3.397.420,00 |
| 12.05.2025 | 17,84 | 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 | 17,46 | 17,68 | 17,37 | 17,59 | 1,79% | 1.311.957,00 |
| 07.05.2025 | 17,49 | 17,57 | 17,27 | 17,28 | -1,09% | 1.302.630,00 |
| 06.05.2025 | 17,48 | 17,64 | 17,39 | 17,47 | -0,06% | 1.243.270,00 |
| 05.05.2025 | 17,63 | 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 | 18,14 | 18,20 | 17,79 | 18,15 | 0,33% | 1.116.088,00 |
| 28.04.2025 | 17,92 | 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 | 17,58 | 17,96 | 17,55 | 17,93 | 1,76% | 709.973,00 |
| 23.04.2025 | 17,70 | 17,93 | 17,52 | 17,62 | 1,21% | 972.673,00 |
| 22.04.2025 | 17,37 | 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 | 17,43 | 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 | 17,06 | 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 | 17,20 | 17,31 | 16,50 | 16,83 | -3,77% | 1.518.467,00 |
| 09.04.2025 | 15,96 | 17,66 | 15,65 | 17,49 | 7,70% | 2.422.284,00 |
| 08.04.2025 | 17,35 | 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 | 18,43 | 18,73 | 18,29 | 18,43 | -3,31% | 2.025.115,00 |
| 02.04.2025 | 18,92 | 19,15 | 18,90 | 19,06 | -0,21% | 1.107.367,00 |
| 01.04.2025 | 19,24 | 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 | 19,37 | 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 |
| 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 |