19,115$
-24,70%
Echtzeit-Aktienkurs Hercules Capital
Bid:
Ask:
Aktienkurse zur Hercules Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,29 | 19,31 | 19,06 | 19,12 | -24,70% | 138.997,00 |
| 04.11.2024 | 25,39 | 25,39 | 25,39 | 25,39 | 0,00% | 600,00 |
| 01.11.2024 | 25,18 | 25,39 | 25,18 | 25,39 | 28,34% | 693,00 |
| 31.10.2024 | 19,90 | 19,97 | 19,56 | 19,78 | -22,73% | 210.577,00 |
| 30.10.2024 | 25,26 | 25,60 | 25,26 | 25,60 | 0,20% | 901,00 |
| 29.10.2024 | 25,98 | 25,98 | 25,31 | 25,55 | 26,99% | 908,00 |
| 28.10.2024 | 19,94 | 20,15 | 19,94 | 20,12 | -21,41% | 97.938,00 |
| 25.10.2024 | 25,13 | 25,83 | 25,13 | 25,60 | 0,20% | 1.964,00 |
| 24.10.2024 | 25,25 | 25,55 | 25,25 | 25,55 | 0,31% | 1.673,00 |
| 23.10.2024 | 25,38 | 25,47 | 25,38 | 25,47 | -0,89% | 550,00 |
| 22.10.2024 | 25,30 | 25,70 | 25,10 | 25,70 | 1,58% | 3.577,00 |
| 21.10.2024 | 25,36 | 25,36 | 25,30 | 25,30 | -0,24% | 439,00 |
| 18.10.2024 | 25,28 | 25,36 | 25,25 | 25,36 | 0,44% | 578,00 |
| 17.10.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,09% | 254,00 |
| 16.10.2024 | 20,00 | 20,21 | 20,00 | 20,19 | -20,23% | 168.167,00 |
| 15.10.2024 | 25,30 | 25,34 | 25,25 | 25,31 | 27,80% | 645,00 |
| 14.10.2024 | 19,70 | 19,83 | 19,61 | 19,80 | -22,66% | 62.822,00 |
| 11.10.2024 | 25,26 | 25,67 | 25,26 | 25,60 | 0,67% | 1.022,00 |
| 10.10.2024 | 25,27 | 25,43 | 25,26 | 25,43 | -0,24% | 1.351,00 |
| 09.10.2024 | 25,41 | 25,49 | 25,29 | 25,49 | -0,49% | 1.301,00 |
| 08.10.2024 | 25,36 | 25,62 | 25,36 | 25,62 | 28,02% | 1.150,00 |
| 07.10.2024 | 20,08 | 20,15 | 19,94 | 20,01 | -22,01% | 51.899,00 |
| 04.10.2024 | 25,57 | 25,66 | 25,39 | 25,66 | 0,62% | 5.985,00 |
| 03.10.2024 | 25,65 | 25,68 | 25,33 | 25,50 | -0,78% | 6.830,00 |
| 02.10.2024 | 25,70 | 25,70 | 25,50 | 25,70 | 0,39% | 1.814,00 |
| 01.10.2024 | 25,65 | 25,65 | 25,28 | 25,60 | -0,12% | 522,00 |
| 30.09.2024 | 25,29 | 25,63 | 25,29 | 25,63 | 0,47% | 1.332,00 |
| 27.09.2024 | 25,41 | 25,51 | 25,28 | 25,51 | 30,42% | 1.866,00 |
| 26.09.2024 | 19,57 | 19,63 | 19,53 | 19,56 | -23,29% | 118.393,00 |
| 25.09.2024 | 25,45 | 25,50 | 25,45 | 25,50 | 0,00% | 200,00 |
| 24.09.2024 | 25,38 | 25,54 | 25,38 | 25,50 | 0,47% | 1.837,00 |
| 23.09.2024 | 25,42 | 25,42 | 25,38 | 25,38 | -0,16% | 1.003,00 |
| 20.09.2024 | 25,30 | 25,42 | 25,10 | 25,42 | -0,04% | 2.917,00 |
| 19.09.2024 | 25,08 | 25,44 | 25,08 | 25,43 | 0,36% | 1.850,00 |
| 18.09.2024 | 25,46 | 25,46 | 25,34 | 25,34 | -0,28% | 482,00 |
| 17.09.2024 | 25,52 | 25,65 | 25,41 | 25,41 | 0,04% | 1.298,00 |
| 16.09.2024 | 25,48 | 25,48 | 25,40 | 25,40 | -0,51% | 605,00 |
| 13.09.2024 | 25,53 | 25,53 | 25,53 | 25,53 | 33,95% | 940,00 |
| 12.09.2024 | 18,80 | 19,07 | 18,67 | 19,06 | -25,37% | 303.359,00 |
| 11.09.2024 | 25,45 | 25,54 | 25,45 | 25,54 | 0,00% | 659,00 |
| 10.09.2024 | 25,15 | 25,70 | 25,15 | 25,54 | 0,35% | 9.534,00 |
| 09.09.2024 | 25,60 | 25,60 | 25,45 | 25,45 | 37,12% | 2.009,00 |
| 06.09.2024 | 19,00 | 19,02 | 18,45 | 18,56 | -2,11% | 252.992,00 |
| 05.09.2024 | 18,91 | 19,07 | 18,88 | 18,96 | 0,29% | 172.212,00 |
| 04.09.2024 | 19,10 | 19,17 | 18,82 | 18,91 | -0,74% | 157.335,00 |
| 03.09.2024 | 19,01 | 19,26 | 18,98 | 19,05 | -25,61% | 186.153,00 |
| 30.08.2024 | 25,58 | 25,60 | 25,58 | 25,60 | 0,71% | 481,00 |
| 29.08.2024 | 25,05 | 25,45 | 25,04 | 25,42 | 35,72% | 2.696,00 |
| 28.08.2024 | 18,75 | 18,94 | 18,66 | 18,73 | 0,03% | 161.199,00 |
| 27.08.2024 | 18,38 | 18,81 | 18,38 | 18,73 | -26,57% | 130.053,00 |
| 26.08.2024 | 25,30 | 25,50 | 25,30 | 25,50 | 0,04% | 496,00 |
| 23.08.2024 | 25,75 | 25,75 | 25,49 | 25,49 | 39,37% | 1.393,00 |
| 22.08.2024 | 18,33 | 18,52 | 18,27 | 18,29 | -28,41% | 121.708,00 |
| 21.08.2024 | 25,00 | 25,61 | 25,00 | 25,55 | 39,85% | 3.021,00 |
| 20.08.2024 | 18,74 | 18,74 | 18,24 | 18,27 | -1,98% | 321.424,00 |
| 19.08.2024 | 18,50 | 18,65 | 18,49 | 18,64 | -27,05% | 64.359,00 |
| 16.08.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 1,79% | 120,00 |
| 15.08.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,35% | 410,00 |
| 14.08.2024 | 25,00 | 25,01 | 25,00 | 25,01 | 1,55% | 1.003,00 |
| 13.08.2024 | 25,00 | 25,00 | 24,63 | 24,63 | 32,63% | 1.525,00 |
| 12.08.2024 | 18,81 | 18,90 | 18,57 | 18,57 | -25,72% | 114.920,00 |
| 09.08.2024 | 24,65 | 25,00 | 24,65 | 25,00 | 35,50% | 2.376,00 |
| 08.08.2024 | 18,42 | 18,51 | 18,26 | 18,45 | -26,35% | 699.580,00 |
| 07.08.2024 | 24,72 | 25,05 | 24,72 | 25,05 | 1,21% | 600,00 |
| 06.08.2024 | 24,35 | 25,03 | 24,35 | 24,75 | 0,49% | 3.495,00 |
| 05.08.2024 | 24,63 | 24,63 | 24,63 | 24,63 | -0,48% | 419,00 |
| 02.08.2024 | 24,75 | 24,84 | 24,60 | 24,75 | -0,72% | 6.034,00 |
| 01.08.2024 | 24,72 | 24,93 | 24,58 | 24,93 | -0,12% | 2.484,00 |
| 31.07.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,72% | 477,00 |
| 30.07.2024 | 24,56 | 25,14 | 24,50 | 25,14 | 1,49% | 1.680,00 |
| 29.07.2024 | 24,99 | 24,99 | 24,77 | 24,77 | 0,24% | 339,00 |
| 26.07.2024 | 24,60 | 25,55 | 24,57 | 24,71 | 0,32% | 1.425,00 |
| 25.07.2024 | 24,41 | 24,88 | 24,41 | 24,63 | 0,20% | 3.796,00 |
| 24.07.2024 | 24,59 | 24,59 | 24,44 | 24,58 | -0,04% | 2.576,00 |
| 23.07.2024 | 24,61 | 24,61 | 24,50 | 24,59 | -0,04% | 3.856,00 |
| 22.07.2024 | 24,78 | 24,78 | 24,60 | 24,60 | 16,15% | 2.636,00 |
| 19.07.2024 | 21,17 | 21,32 | 21,08 | 21,18 | -15,11% | 145.154,00 |
| 18.07.2024 | 25,02 | 25,02 | 24,91 | 24,95 | 0,97% | 785,00 |
| 17.07.2024 | 24,85 | 24,85 | 24,71 | 24,71 | -0,32% | 1.520,00 |
| 16.07.2024 | 24,79 | 24,82 | 24,79 | 24,79 | 0,00% | 3.040,00 |
| 15.07.2024 | 24,66 | 24,79 | 24,66 | 24,79 | -0,20% | 578,00 |
| 12.07.2024 | 24,92 | 24,92 | 24,84 | 24,84 | 0,04% | 1.957,00 |
| 11.07.2024 | 24,83 | 24,83 | 24,83 | 24,83 | 0,12% | 102,00 |
| 10.07.2024 | 24,75 | 24,80 | 24,75 | 24,80 | -0,40% | 1.650,00 |
| 09.07.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,14% | 407,00 |
| 08.07.2024 | 24,90 | 24,90 | 24,84 | 24,87 | -0,17% | 1.036,00 |
| 05.07.2024 | 24,83 | 24,91 | 24,75 | 24,91 | 0,31% | 1.584,00 |
| 03.07.2024 | 24,75 | 24,93 | 24,75 | 24,83 | -0,40% | 3.484,00 |
| 02.07.2024 | 24,70 | 24,95 | 24,70 | 24,93 | -0,08% | 1.399,00 |
| 01.07.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 22,00% | 436,00 |
| 28.06.2024 | 20,40 | 20,57 | 20,34 | 20,45 | -17,86% | 171.740,00 |
| 27.06.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,43% | 822,00 |
| 26.06.2024 | 24,79 | 24,79 | 24,79 | 24,79 | 0,00% | 200,00 |
| 25.06.2024 | 24,79 | 24,79 | 24,79 | 24,79 | 22,75% | 529,00 |
| 24.06.2024 | 19,90 | 20,21 | 19,86 | 20,20 | -18,11% | 140.702,00 |
| 21.06.2024 | 24,83 | 24,83 | 24,66 | 24,66 | -0,50% | 3.252,00 |
| 20.06.2024 | 24,92 | 25,03 | 24,66 | 24,79 | -0,50% | 3.121,00 |
| 18.06.2024 | 24,92 | 24,92 | 24,91 | 24,91 | 0,00% | 846,00 |
| 17.06.2024 | 25,08 | 25,08 | 24,91 | 24,91 | 0,00% | 626,00 |
| 14.06.2024 | 25,10 | 25,10 | 24,91 | 24,91 | -0,08% | 743,00 |