12,650€
-4,17%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 12,90 | 13,20 | 12,70 | 13,20 | 4,76% | 6.358,00 |
| 04.03.2026 | 12,50 | 12,80 | 12,50 | 12,60 | 0,80% | 1.779,00 |
| 03.03.2026 | 12,40 | 12,60 | 12,20 | 12,50 | 0,40% | 11.184,00 |
| 02.03.2026 | 11,95 | 12,60 | 11,80 | 12,45 | 1,63% | 18.161,00 |
| 27.02.2026 | 13,00 | 13,20 | 12,25 | 12,25 | -1,61% | 11.004,00 |
| 25.02.2026 | 12,40 | 12,60 | 12,40 | 12,45 | -2,35% | 7.680,00 |
| 24.02.2026 | 13,00 | 13,10 | 12,60 | 12,75 | -0,78% | 17.158,00 |
| 23.02.2026 | 13,20 | 13,50 | 12,70 | 12,85 | -2,65% | 44.419,00 |
| 20.02.2026 | 13,50 | 13,70 | 13,00 | 13,20 | -3,30% | 12.687,00 |
| 19.02.2026 | 13,80 | 13,80 | 13,50 | 13,65 | 1,87% | 2.904,00 |
| 17.02.2026 | 14,00 | 14,00 | 13,20 | 13,40 | -2,55% | 19.812,00 |
| 16.02.2026 | 13,50 | 13,90 | 13,40 | 13,75 | 4,56% | 26.250,00 |
| 13.02.2026 | 14,80 | 14,90 | 13,00 | 13,15 | -7,72% | 20.738,00 |
| 12.02.2026 | 14,25 | 14,40 | 14,10 | 14,25 | 0,71% | 3.216,00 |
| 11.02.2026 | 14,20 | 14,60 | 14,00 | 14,15 | 0,35% | 12.089,00 |
| 09.02.2026 | 14,05 | 14,40 | 13,80 | 14,10 | -1,05% | 10.893,00 |
| 06.02.2026 | 14,00 | 14,40 | 13,85 | 14,25 | 0,00% | 2.219,00 |
| 05.02.2026 | 14,45 | 14,80 | 14,25 | 14,25 | -1,04% | 5.073,00 |
| 04.02.2026 | 14,85 | 15,20 | 14,30 | 14,40 | -3,03% | 7.933,00 |
| 03.02.2026 | 15,50 | 15,70 | 14,85 | 14,85 | -3,88% | 7.298,00 |
| 02.02.2026 | 15,45 | 15,90 | 15,35 | 15,45 | -1,28% | 3.031,00 |
| 30.01.2026 | 15,70 | 15,85 | 15,40 | 15,65 | 0,32% | 1.446,00 |
| 27.01.2026 | 15,65 | 15,90 | 15,50 | 15,60 | -4,00% | 1.171,00 |
| 22.01.2026 | 16,15 | 16,25 | 16,15 | 16,25 | 2,20% | - |
| 20.01.2026 | 16,10 | 16,10 | 15,90 | 15,90 | -2,15% | 333,00 |
| 19.01.2026 | 16,05 | 16,40 | 15,80 | 16,25 | -0,61% | 3.065,00 |
| 15.01.2026 | 16,15 | 16,40 | 16,00 | 16,35 | 5,14% | 6.958,00 |
| 08.01.2026 | 15,55 | 15,70 | 15,55 | 15,55 | -0,64% | 72,00 |
| 07.01.2026 | 15,95 | 16,30 | 15,55 | 15,65 | -2,49% | 9.035,00 |
| 06.01.2026 | 16,05 | 16,20 | 16,05 | 16,05 | 0,31% | 98,00 |
| 02.01.2026 | 16,20 | 16,20 | 15,90 | 16,00 | -0,31% | 2.318,00 |
| 30.12.2025 | 15,90 | 16,20 | 15,90 | 16,05 | 0,63% | 2.512,00 |
| 29.12.2025 | 16,00 | 16,20 | 15,70 | 15,95 | -1,85% | 6.206,00 |
| 09.12.2025 | 16,35 | 16,50 | 16,20 | 16,25 | 1,25% | 1.839,00 |
| 03.12.2025 | 15,85 | 16,05 | 15,55 | 16,05 | 5,25% | 197,00 |
| 27.11.2025 | 15,60 | 15,60 | 15,10 | 15,25 | 0,00% | 2.686,00 |
| 25.11.2025 | 15,15 | 15,30 | 15,00 | 15,25 | 0,66% | 2.952,00 |
| 24.11.2025 | 15,20 | 15,35 | 15,00 | 15,15 | 1,00% | 2.658,00 |
| 21.11.2025 | 15,05 | 15,20 | 14,90 | 15,00 | 1,35% | 510,00 |
| 19.11.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -3,58% | 807,00 |
| 13.11.2025 | 15,35 | 15,50 | 15,35 | 15,35 | 0,66% | 65,00 |
| 12.11.2025 | 15,45 | 15,65 | 15,10 | 15,25 | -1,29% | 3.137,00 |
| 07.11.2025 | 15,60 | 15,60 | 15,45 | 15,45 | -0,64% | 791,00 |
| 04.11.2025 | 15,45 | 15,70 | 15,30 | 15,55 | 3,32% | 789,00 |
| 20.10.2025 | 15,15 | 15,40 | 14,80 | 15,05 | 3,79% | 6.849,00 |
| 17.10.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -5,54% | 2.085,00 |
| 15.10.2025 | 15,05 | 15,50 | 14,90 | 15,35 | 4,07% | 2.612,00 |
| 10.10.2025 | 14,60 | 14,75 | 14,60 | 14,75 | -3,28% | 751,00 |
| 08.10.2025 | 15,30 | 15,75 | 15,25 | 15,25 | -0,65% | 6.500,00 |
| 07.10.2025 | 15,65 | 15,90 | 15,25 | 15,35 | -3,46% | 4.369,00 |
| 02.10.2025 | 15,85 | 16,00 | 15,70 | 15,90 | -0,62% | 1.453,00 |
| 29.09.2025 | 16,35 | 16,60 | 16,00 | 16,00 | -1,84% | 3.566,00 |
| 26.09.2025 | 16,35 | 16,50 | 16,20 | 16,30 | -0,31% | 1.377,00 |
| 25.09.2025 | 16,15 | 16,40 | 15,90 | 16,35 | 0,62% | 2.959,00 |
| 23.09.2025 | 16,25 | 16,45 | 16,20 | 16,25 | -1,81% | 648,00 |
| 22.09.2025 | 16,60 | 16,80 | 16,40 | 16,55 | 2,48% | 1.226,00 |
| 16.09.2025 | 16,10 | 16,40 | 16,05 | 16,15 | -1,22% | 2.718,00 |
| 15.09.2025 | 16,60 | 17,00 | 16,25 | 16,35 | -0,61% | 4.465,00 |
| 09.09.2025 | 16,70 | 16,70 | 16,30 | 16,45 | 0,00% | 523,00 |
| 05.09.2025 | 16,60 | 16,70 | 16,30 | 16,45 | -0,60% | 3.675,00 |
| 04.09.2025 | 16,70 | 16,70 | 16,40 | 16,55 | 0,00% | 1.581,00 |
| 03.09.2025 | 16,55 | 16,75 | 16,40 | 16,55 | 0,00% | 2.436,00 |
| 02.09.2025 | 16,85 | 16,90 | 16,55 | 16,55 | -1,19% | 3.870,00 |
| 01.09.2025 | 16,65 | 16,90 | 16,50 | 16,75 | 0,00% | 2.721,00 |
| 29.08.2025 | 16,85 | 17,00 | 16,50 | 16,75 | 0,60% | 6.103,00 |
| 28.08.2025 | 16,70 | 16,90 | 16,45 | 16,65 | 0,00% | 2.907,00 |
| 27.08.2025 | 16,65 | 16,80 | 16,50 | 16,65 | 0,60% | 754,00 |
| 26.08.2025 | 16,40 | 16,60 | 16,20 | 16,55 | 0,61% | 2.827,00 |
| 25.08.2025 | 16,40 | 16,70 | 16,30 | 16,45 | 0,00% | 5.052,00 |
| 22.08.2025 | 16,55 | 16,80 | 16,35 | 16,45 | 0,00% | 7.142,00 |
| 21.08.2025 | 16,30 | 16,60 | 16,20 | 16,45 | 0,61% | 1.923,00 |
| 20.08.2025 | 16,45 | 16,70 | 16,15 | 16,35 | -0,61% | 3.702,00 |
| 19.08.2025 | 16,35 | 16,60 | 16,20 | 16,45 | 0,61% | 3.547,00 |
| 18.08.2025 | 16,10 | 16,50 | 16,10 | 16,35 | 0,62% | 2.807,00 |
| 15.08.2025 | 16,70 | 16,90 | 16,25 | 16,25 | -2,40% | 2.010,00 |
| 14.08.2025 | 16,55 | 16,80 | 16,40 | 16,65 | 0,00% | 4.116,00 |
| 13.08.2025 | 16,45 | 16,70 | 16,45 | 16,65 | 1,22% | 1.842,00 |
| 12.08.2025 | 16,70 | 16,80 | 16,30 | 16,45 | -1,79% | 5.612,00 |
| 11.08.2025 | 16,70 | 17,20 | 16,65 | 16,75 | 0,00% | 12.202,00 |
| 08.08.2025 | 16,70 | 17,10 | 16,55 | 16,75 | 0,60% | 6.636,00 |
| 07.08.2025 | 16,90 | 17,00 | 16,65 | 16,65 | -0,60% | 4.472,00 |
| 06.08.2025 | 16,90 | 17,30 | 16,70 | 16,75 | -0,59% | 6.267,00 |
| 05.08.2025 | 17,00 | 17,00 | 16,65 | 16,85 | 0,60% | 5.530,00 |
| 04.08.2025 | 16,85 | 17,20 | 16,55 | 16,75 | 1,82% | 5.224,00 |
| 01.08.2025 | 16,90 | 16,90 | 16,20 | 16,45 | -0,60% | 3.830,00 |
| 31.07.2025 | 16,70 | 16,90 | 16,45 | 16,55 | 0,00% | 2.968,00 |
| 30.07.2025 | 16,55 | 16,80 | 16,55 | 16,55 | 0,00% | 5.725,00 |
| 29.07.2025 | 16,55 | 16,75 | 16,40 | 16,55 | 0,00% | 2.017,00 |
| 28.07.2025 | 16,65 | 16,90 | 16,45 | 16,55 | 0,00% | 4.966,00 |
| 25.07.2025 | 16,55 | 16,90 | 16,40 | 16,55 | 0,00% | 9.048,00 |
| 24.07.2025 | 16,55 | 16,90 | 16,50 | 16,55 | 0,00% | 3.519,00 |
| 23.07.2025 | 16,45 | 16,70 | 16,40 | 16,55 | 0,61% | 1.474,00 |
| 22.07.2025 | 16,35 | 16,50 | 16,20 | 16,45 | 0,61% | 1.419,00 |
| 21.07.2025 | 16,70 | 16,85 | 16,35 | 16,35 | -1,80% | 5.056,00 |
| 18.07.2025 | 16,65 | 16,80 | 16,35 | 16,65 | -0,60% | 5.725,00 |
| 17.07.2025 | 16,55 | 16,80 | 16,40 | 16,75 | 1,82% | 1.644,00 |
| 16.07.2025 | 16,50 | 16,60 | 16,20 | 16,45 | 0,00% | 4.661,00 |
| 15.07.2025 | 16,25 | 16,50 | 16,00 | 16,45 | 1,23% | 3.377,00 |
| 14.07.2025 | 16,25 | 16,50 | 16,10 | 16,25 | 0,31% | 3.593,00 |
| 11.07.2025 | 15,95 | 16,30 | 15,75 | 16,20 | 1,25% | 13.737,00 |