18,569€
-0,71%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 18,77 | 18,86 | 18,58 | 18,58 | -0,66% | 2.892,00 |
| 21.10.2024 | 18,58 | 18,79 | 18,57 | 18,70 | 0,71% | 577,00 |
| 18.10.2024 | 18,68 | 18,78 | 18,46 | 18,57 | -0,04% | 3.256,00 |
| 17.10.2024 | 18,57 | 18,85 | 18,28 | 18,58 | 0,03% | 4.177,00 |
| 16.10.2024 | 18,24 | 18,61 | 18,05 | 18,57 | 1,67% | 3.211,00 |
| 15.10.2024 | 18,20 | 18,39 | 18,06 | 18,27 | 0,47% | 2.470,00 |
| 14.10.2024 | 18,01 | 18,18 | 17,88 | 18,18 | 1,35% | 4.535,00 |
| 11.10.2024 | 18,04 | 18,24 | 17,83 | 17,94 | -0,82% | 1.145,00 |
| 10.10.2024 | 18,25 | 18,67 | 17,83 | 18,09 | -1,55% | 4.932,00 |
| 09.10.2024 | 18,41 | 18,65 | 18,35 | 18,37 | -0,03% | 4.419,00 |
| 08.10.2024 | 18,42 | 18,86 | 18,17 | 18,38 | 0,73% | 3.900,00 |
| 07.10.2024 | 18,38 | 18,45 | 18,18 | 18,24 | -0,07% | 3.758,00 |
| 04.10.2024 | 17,92 | 18,29 | 17,90 | 18,26 | 2,07% | 6.432,00 |
| 03.10.2024 | 17,70 | 18,00 | 17,67 | 17,88 | 1,19% | 3.558,00 |
| 02.10.2024 | 17,73 | 17,89 | 17,49 | 17,67 | 0,09% | 2.677,00 |
| 01.10.2024 | 17,73 | 17,90 | 17,52 | 17,66 | -0,09% | 10.049,00 |
| 30.09.2024 | 17,69 | 17,79 | 17,55 | 17,67 | -0,16% | 2.389,00 |
| 27.09.2024 | 17,54 | 17,76 | 17,44 | 17,70 | 1,04% | 6.405,00 |
| 26.09.2024 | 17,59 | 17,70 | 17,48 | 17,52 | -0,21% | 1.522,00 |
| 25.09.2024 | 17,65 | 17,76 | 17,51 | 17,56 | -0,88% | 1.566,00 |
| 24.09.2024 | 17,67 | 17,79 | 17,57 | 17,71 | 0,11% | 3.361,00 |
| 23.09.2024 | 17,55 | 17,81 | 17,40 | 17,69 | 0,73% | 4.995,00 |
| 20.09.2024 | 17,51 | 17,64 | 17,10 | 17,56 | 0,10% | 2.236,00 |
| 19.09.2024 | 17,60 | 17,87 | 17,51 | 17,55 | 0,24% | 1.081,00 |
| 18.09.2024 | 17,58 | 17,69 | 17,38 | 17,50 | -0,25% | 787,00 |
| 17.09.2024 | 17,72 | 17,77 | 17,53 | 17,55 | -0,28% | 2.506,00 |
| 16.09.2024 | 17,43 | 17,60 | 17,34 | 17,60 | 0,56% | 2.669,00 |
| 13.09.2024 | 17,18 | 17,55 | 17,13 | 17,50 | 1,66% | 3.064,00 |
| 12.09.2024 | 17,03 | 17,26 | 16,90 | 17,22 | 1,34% | 2.551,00 |
| 11.09.2024 | 16,74 | 17,04 | 16,66 | 16,99 | 0,85% | 1.573,00 |
| 10.09.2024 | 16,82 | 17,07 | 16,69 | 16,85 | -0,05% | 4.466,00 |
| 09.09.2024 | 16,79 | 17,13 | 16,79 | 16,85 | 0,66% | 1.763,00 |
| 06.09.2024 | 17,09 | 17,16 | 16,63 | 16,74 | -1,86% | 1.810,00 |
| 05.09.2024 | 17,08 | 17,20 | 17,00 | 17,06 | -0,12% | 1.460,00 |
| 04.09.2024 | 17,26 | 17,39 | 17,00 | 17,08 | -1,03% | 4.291,00 |
| 03.09.2024 | 17,56 | 17,61 | 17,04 | 17,26 | -1,71% | 8.884,00 |
| 02.09.2024 | 17,45 | 17,83 | 17,18 | 17,56 | 1,33% | 3.296,00 |
| 30.08.2024 | 17,05 | 17,33 | 17,05 | 17,33 | 1,48% | 1.615,00 |
| 29.08.2024 | 16,87 | 17,22 | 16,86 | 17,08 | 1,31% | 2.107,00 |
| 28.08.2024 | 16,80 | 17,03 | 16,77 | 16,86 | 0,68% | 7.810,00 |
| 27.08.2024 | 16,64 | 16,82 | 16,38 | 16,74 | 1,13% | 5.937,00 |
| 26.08.2024 | 16,53 | 16,75 | 16,44 | 16,56 | 0,39% | 24.635,00 |
| 23.08.2024 | 16,35 | 16,65 | 16,35 | 16,49 | 0,17% | 1.958,00 |
| 22.08.2024 | 16,41 | 16,68 | 16,34 | 16,46 | 0,47% | 2.652,00 |
| 21.08.2024 | 16,45 | 16,63 | 16,29 | 16,39 | -0,36% | 5.640,00 |
| 20.08.2024 | 16,81 | 16,94 | 16,40 | 16,45 | -2,08% | 4.106,00 |
| 19.08.2024 | 16,95 | 17,10 | 16,65 | 16,80 | 0,60% | 1.198,00 |
| 16.08.2024 | 17,09 | 17,13 | 16,69 | 16,70 | -1,48% | 2.339,00 |
| 15.08.2024 | 16,56 | 17,09 | 16,54 | 16,95 | 2,12% | 21.798,00 |
| 14.08.2024 | 16,52 | 16,61 | 16,31 | 16,59 | 1,79% | 3.722,00 |
| 13.08.2024 | 16,73 | 16,87 | 16,27 | 16,30 | -4,02% | 6.667,00 |
| 12.08.2024 | 17,19 | 17,47 | 16,99 | 16,99 | -0,59% | 11.302,00 |
| 09.08.2024 | 17,03 | 17,34 | 16,90 | 17,09 | 1,17% | 6.985,00 |
| 08.08.2024 | 16,61 | 16,97 | 16,52 | 16,89 | 1,67% | 6.500,00 |
| 07.08.2024 | 17,05 | 17,58 | 16,58 | 16,61 | -1,51% | 19.225,00 |
| 06.08.2024 | 16,34 | 16,99 | 16,34 | 16,87 | 4,39% | 21.285,00 |
| 05.08.2024 | 16,98 | 17,02 | 15,35 | 16,16 | -6,13% | 58.905,00 |
| 02.08.2024 | 19,69 | 19,85 | 16,98 | 17,21 | -12,90% | 22.122,00 |
| 01.08.2024 | 19,96 | 20,36 | 19,74 | 19,76 | -0,85% | 1.901,00 |
| 31.07.2024 | 20,00 | 20,11 | 19,89 | 19,93 | -0,60% | 6.258,00 |
| 30.07.2024 | 19,70 | 20,06 | 19,50 | 20,05 | 1,82% | 4.392,00 |
| 29.07.2024 | 19,82 | 19,95 | 19,65 | 19,69 | -0,14% | 2.683,00 |
| 26.07.2024 | 19,53 | 19,77 | 19,52 | 19,72 | 1,11% | 1.117,00 |
| 25.07.2024 | 19,40 | 19,62 | 19,28 | 19,51 | 0,70% | 4.851,00 |
| 24.07.2024 | 19,59 | 20,00 | 19,29 | 19,37 | -1,21% | 6.507,00 |
| 23.07.2024 | 19,68 | 19,91 | 19,57 | 19,61 | -0,51% | 2.053,00 |
| 22.07.2024 | 19,52 | 19,77 | 19,43 | 19,71 | 1,19% | 2.610,00 |
| 19.07.2024 | 19,47 | 19,59 | 19,35 | 19,48 | 0,22% | 894,00 |
| 18.07.2024 | 19,58 | 19,70 | 19,34 | 19,43 | -0,43% | 1.632,00 |
| 17.07.2024 | 19,67 | 19,75 | 19,52 | 19,52 | -0,73% | 1.143,00 |
| 16.07.2024 | 19,64 | 19,83 | 19,51 | 19,66 | 0,14% | 1.788,00 |
| 15.07.2024 | 19,46 | 19,70 | 19,41 | 19,63 | 0,88% | 2.387,00 |
| 12.07.2024 | 19,42 | 19,58 | 19,05 | 19,46 | 0,14% | 2.809,00 |
| 11.07.2024 | 19,41 | 19,50 | 19,27 | 19,43 | -0,05% | 1.293,00 |
| 10.07.2024 | 18,94 | 19,45 | 18,80 | 19,44 | 2,64% | 4.518,00 |
| 09.07.2024 | 19,40 | 19,75 | 18,88 | 18,94 | -2,05% | 7.358,00 |
| 08.07.2024 | 19,56 | 19,75 | 19,29 | 19,34 | -1,27% | 8.441,00 |
| 05.07.2024 | 19,76 | 19,84 | 19,54 | 19,59 | -0,92% | 2.233,00 |
| 04.07.2024 | 19,59 | 20,10 | 19,56 | 19,77 | 0,21% | 3.629,00 |
| 03.07.2024 | 19,43 | 19,86 | 19,32 | 19,73 | 1,46% | 1.672,00 |
| 02.07.2024 | 19,16 | 19,46 | 19,01 | 19,45 | 1,54% | 4.395,00 |
| 01.07.2024 | 19,05 | 19,23 | 18,92 | 19,15 | 0,27% | 3.706,00 |
| 28.06.2024 | 19,07 | 19,31 | 19,03 | 19,10 | 0,82% | 4.463,00 |
| 27.06.2024 | 18,94 | 19,03 | 18,71 | 18,94 | 0,45% | 2.233,00 |
| 26.06.2024 | 18,74 | 18,98 | 18,72 | 18,86 | 0,80% | 2.372,00 |
| 25.06.2024 | 18,83 | 19,10 | 18,69 | 18,71 | -0,53% | 2.637,00 |
| 24.06.2024 | 18,95 | 19,40 | 18,48 | 18,81 | 1,44% | 3.876,00 |
| 21.06.2024 | 18,51 | 18,85 | 18,42 | 18,54 | 0,25% | 3.517,00 |
| 20.06.2024 | 18,32 | 18,55 | 18,29 | 18,50 | 1,20% | 1.841,00 |
| 19.06.2024 | 18,21 | 18,39 | 18,10 | 18,28 | 0,26% | 1.131,00 |
| 18.06.2024 | 18,28 | 18,38 | 18,12 | 18,23 | -0,01% | 772,00 |
| 17.06.2024 | 18,18 | 18,36 | 18,07 | 18,23 | -0,31% | 4.125,00 |
| 14.06.2024 | 18,26 | 18,45 | 18,11 | 18,29 | 0,15% | 1.137,00 |
| 13.06.2024 | 18,36 | 18,68 | 18,18 | 18,26 | -0,59% | 9.360,00 |
| 12.06.2024 | 18,45 | 18,46 | 18,25 | 18,37 | -0,09% | 10.058,00 |
| 11.06.2024 | 18,43 | 18,54 | 18,36 | 18,38 | -0,35% | 2.442,00 |
| 10.06.2024 | 18,43 | 18,53 | 18,33 | 18,45 | 0,62% | 2.120,00 |
| 07.06.2024 | 18,13 | 18,43 | 18,07 | 18,34 | 0,96% | 4.928,00 |
| 06.06.2024 | 18,18 | 18,40 | 18,07 | 18,16 | -0,13% | 2.214,00 |
| 05.06.2024 | 18,13 | 18,30 | 17,94 | 18,19 | 0,53% | 3.142,00 |