19,385$
-0,64%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 20,00 | 20,18 | 20,00 | 20,15 | 1,46% | 652.893,00 |
| 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 |
| 16.10.2024 | 19,96 | 20,22 | 19,94 | 20,18 | 1,51% | 500.896,00 |
| 15.10.2024 | 19,85 | 20,00 | 19,84 | 19,88 | 0,40% | 458.914,00 |
| 14.10.2024 | 19,69 | 19,83 | 19,60 | 19,80 | 0,87% | 409.654,00 |
| 11.10.2024 | 19,80 | 19,87 | 19,51 | 19,63 | -0,56% | 921.283,00 |
| 10.10.2024 | 20,09 | 20,10 | 19,48 | 19,74 | -1,84% | 1.348.377,00 |
| 09.10.2024 | 20,20 | 20,34 | 20,09 | 20,11 | -0,30% | 489.164,00 |
| 08.10.2024 | 20,05 | 20,23 | 19,95 | 20,17 | 0,80% | 433.040,00 |
| 07.10.2024 | 20,04 | 20,16 | 19,93 | 20,01 | -0,15% | 433.586,00 |
| 04.10.2024 | 19,91 | 20,09 | 19,86 | 20,04 | 1,52% | 706.733,00 |
| 03.10.2024 | 19,54 | 19,81 | 19,54 | 19,74 | 0,97% | 482.456,00 |
| 02.10.2024 | 19,54 | 19,69 | 19,41 | 19,55 | 0,00% | 531.889,00 |
| 01.10.2024 | 19,66 | 19,75 | 19,47 | 19,55 | -0,46% | 610.743,00 |
| 30.09.2024 | 19,70 | 19,78 | 19,64 | 19,64 | -0,56% | 502.121,00 |
| 27.09.2024 | 19,61 | 19,82 | 19,61 | 19,75 | 0,92% | 462.423,00 |
| 26.09.2024 | 19,65 | 19,65 | 19,52 | 19,57 | 0,15% | 570.606,00 |
| 25.09.2024 | 19,83 | 19,86 | 19,52 | 19,54 | -1,26% | 627.971,00 |
| 24.09.2024 | 19,65 | 19,84 | 19,63 | 19,79 | 0,71% | 555.713,00 |
| 23.09.2024 | 19,67 | 19,79 | 19,63 | 19,65 | 0,36% | 436.348,00 |
| 20.09.2024 | 19,55 | 19,62 | 19,42 | 19,58 | 0,05% | 731.435,00 |
| 19.09.2024 | 19,76 | 19,80 | 19,54 | 19,57 | 0,57% | 561.820,00 |
| 18.09.2024 | 19,57 | 19,67 | 19,36 | 19,46 | -0,15% | 724.131,00 |
| 17.09.2024 | 19,63 | 19,74 | 19,48 | 19,49 | -0,46% | 586.473,00 |
| 16.09.2024 | 19,50 | 19,59 | 19,36 | 19,58 | 1,03% | 635.497,00 |
| 13.09.2024 | 19,20 | 19,43 | 19,18 | 19,38 | 1,73% | 708.852,00 |
| 12.09.2024 | 18,80 | 19,08 | 18,66 | 19,05 | 1,76% | 714.926,00 |
| 11.09.2024 | 18,58 | 18,76 | 18,35 | 18,72 | 0,75% | 563.183,00 |
| 10.09.2024 | 18,65 | 18,70 | 18,41 | 18,58 | -0,11% | 479.488,00 |
| 09.09.2024 | 18,73 | 18,78 | 18,60 | 18,60 | 0,27% | 549.554,00 |
| 06.09.2024 | 18,99 | 19,02 | 18,44 | 18,55 | -2,16% | 708.497,00 |
| 05.09.2024 | 18,95 | 19,07 | 18,87 | 18,96 | 0,37% | 547.874,00 |
| 04.09.2024 | 19,08 | 19,18 | 18,82 | 18,89 | -0,79% | 683.576,00 |
| 03.09.2024 | 19,09 | 19,30 | 18,97 | 19,04 | -0,68% | 858.706,00 |
| 30.08.2024 | 19,01 | 19,17 | 18,95 | 19,17 | 1,48% | 714.496,00 |
| 29.08.2024 | 18,87 | 19,08 | 18,86 | 18,89 | 0,85% | 729.603,00 |
| 28.08.2024 | 18,72 | 18,95 | 18,66 | 18,73 | 0,05% | 608.901,00 |
| 27.08.2024 | 18,38 | 18,82 | 18,36 | 18,72 | 1,30% | 913.796,00 |
| 26.08.2024 | 18,63 | 18,69 | 18,37 | 18,48 | 0,11% | 816.475,00 |
| 23.08.2024 | 18,39 | 18,57 | 18,30 | 18,46 | 0,98% | 828.606,00 |
| 22.08.2024 | 18,34 | 18,52 | 18,27 | 18,28 | -0,05% | 625.057,00 |
| 21.08.2024 | 18,35 | 18,49 | 18,15 | 18,29 | 0,11% | 1.237.628,00 |