19,385$
-0,64%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,68% | 1.507.989,00 |
| 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 |
| 17.04.2026 | 15,71 | 16,06 | 15,70 | 15,96 | 2,05% | 1.950.935,00 |
| 16.04.2026 | 15,74 | 15,80 | 15,54 | 15,64 | -0,26% | 1.521.473,00 |
| 15.04.2026 | 15,40 | 15,71 | 15,40 | 15,68 | 2,62% | 2.609.057,00 |
| 14.04.2026 | 15,35 | 15,56 | 15,10 | 15,28 | 0,00% | 2.106.364,00 |
| 13.04.2026 | 14,85 | 15,41 | 14,80 | 15,28 | 2,21% | 2.958.606,00 |
| 10.04.2026 | 14,80 | 15,01 | 14,80 | 14,95 | 1,42% | 1.136.345,00 |
| 09.04.2026 | 14,96 | 14,99 | 14,66 | 14,74 | -1,60% | 1.625.585,00 |
| 08.04.2026 | 15,42 | 15,48 | 14,95 | 14,98 | -0,93% | 1.582.312,00 |
| 07.04.2026 | 15,09 | 15,22 | 15,02 | 15,12 | -0,40% | 1.754.341,00 |
| 06.04.2026 | 14,98 | 15,26 | 14,92 | 15,18 | 1,88% | 1.909.691,00 |
| 02.04.2026 | 14,30 | 14,91 | 14,28 | 14,90 | 2,34% | 1.797.288,00 |
| 01.04.2026 | 14,79 | 14,85 | 14,46 | 14,56 | -1,42% | 2.103.248,00 |
| 31.03.2026 | 14,42 | 14,82 | 14,36 | 14,77 | 4,01% | 2.982.194,00 |
| 30.03.2026 | 13,91 | 14,31 | 13,90 | 14,20 | 2,23% | 2.815.814,00 |
| 27.03.2026 | 14,00 | 14,11 | 13,70 | 13,89 | -1,21% | 3.122.663,00 |
| 26.03.2026 | 14,16 | 14,40 | 14,04 | 14,06 | -0,85% | 1.633.037,00 |
| 25.03.2026 | 14,27 | 14,41 | 13,96 | 14,18 | 0,28% | 1.714.242,00 |
| 24.03.2026 | 14,50 | 14,50 | 14,09 | 14,14 | -2,48% | 2.139.974,00 |
| 23.03.2026 | 14,32 | 14,64 | 14,11 | 14,50 | 2,33% | 2.002.473,00 |
| 20.03.2026 | 14,40 | 14,57 | 14,17 | 14,17 | -1,73% | 2.300.165,00 |
| 19.03.2026 | 14,39 | 14,59 | 14,31 | 14,42 | -0,28% | 1.777.614,00 |
| 18.03.2026 | 14,49 | 14,69 | 14,40 | 14,46 | -0,34% | 1.553.619,00 |
| 17.03.2026 | 14,13 | 14,60 | 14,13 | 14,51 | 3,20% | 2.669.451,00 |
| 16.03.2026 | 14,12 | 14,23 | 13,98 | 14,06 | 0,14% | 2.251.324,00 |
| 13.03.2026 | 14,13 | 14,23 | 13,84 | 14,04 | 0,00% | 3.007.846,00 |
| 12.03.2026 | 14,14 | 14,27 | 14,00 | 14,04 | -2,23% | 3.412.789,00 |
| 11.03.2026 | 14,61 | 14,75 | 14,26 | 14,36 | -1,85% | 2.445.388,00 |
| 10.03.2026 | 14,67 | 14,80 | 14,41 | 14,63 | -0,27% | 2.092.062,00 |
| 09.03.2026 | 14,67 | 14,68 | 14,39 | 14,67 | -1,28% | 3.011.285,00 |
| 06.03.2026 | 14,93 | 15,06 | 14,85 | 14,86 | -1,65% | 2.094.557,00 |
| 05.03.2026 | 14,98 | 15,37 | 14,95 | 15,11 | 0,80% | 4.308.064,00 |
| 04.03.2026 | 14,56 | 15,05 | 14,48 | 14,99 | 3,24% | 3.748.592,00 |
| 03.03.2026 | 14,20 | 14,64 | 14,20 | 14,52 | -0,55% | 5.472.633,00 |
| 02.03.2026 | 13,97 | 14,72 | 13,77 | 14,60 | 2,74% | 5.192.645,00 |
| 27.02.2026 | 15,25 | 15,29 | 14,10 | 14,21 | -7,91% | 10.105.652,00 |
| 26.02.2026 | 15,16 | 15,50 | 15,06 | 15,43 | 2,12% | 3.805.102,00 |
| 25.02.2026 | 14,73 | 15,17 | 14,58 | 15,11 | 0,27% | 4.669.694,00 |
| 24.02.2026 | 15,08 | 15,31 | 14,97 | 15,07 | -0,13% | 4.661.728,00 |
| 23.02.2026 | 15,38 | 15,56 | 15,05 | 15,09 | -2,20% | 4.221.335,00 |
| 20.02.2026 | 15,52 | 15,64 | 15,26 | 15,43 | -1,41% | 5.817.051,00 |
| 19.02.2026 | 15,85 | 15,98 | 15,47 | 15,65 | -1,94% | 4.181.461,00 |
| 18.02.2026 | 15,85 | 16,01 | 15,76 | 15,96 | 0,76% | 2.483.288,00 |
| 17.02.2026 | 15,74 | 16,10 | 15,73 | 15,84 | 1,67% | 4.693.848,00 |
| 13.02.2026 | 16,06 | 16,40 | 15,40 | 15,58 | -6,14% | 8.624.014,00 |
| 12.02.2026 | 16,80 | 17,06 | 16,55 | 16,60 | -1,13% | 2.652.178,00 |