14,750€
-3,91%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 15,90 | 16,20 | 15,75 | 16,00 | 0,95% | 23.512,00 |
| 09.07.2025 | 15,85 | 16,10 | 15,75 | 15,85 | 0,00% | 2.622,00 |
| 08.07.2025 | 15,90 | 15,90 | 15,65 | 15,85 | 1,28% | 3.063,00 |
| 07.07.2025 | 16,30 | 16,50 | 15,65 | 15,65 | -1,57% | 6.551,00 |
| 04.07.2025 | 15,80 | 16,00 | 15,70 | 15,90 | 0,32% | 2.534,00 |
| 03.07.2025 | 15,90 | 16,05 | 15,70 | 15,85 | 0,63% | 2.261,00 |
| 02.07.2025 | 15,55 | 15,90 | 15,40 | 15,75 | 1,29% | 3.059,00 |
| 01.07.2025 | 15,55 | 15,70 | 15,30 | 15,55 | 0,65% | 804,00 |
| 30.06.2025 | 15,40 | 15,70 | 15,40 | 15,45 | 0,00% | 4.319,00 |
| 27.06.2025 | 15,55 | 15,70 | 15,30 | 15,45 | 0,00% | 2.502,00 |
| 26.06.2025 | 15,40 | 15,55 | 15,20 | 15,45 | 0,00% | 2.719,00 |
| 25.06.2025 | 15,30 | 15,90 | 15,30 | 15,45 | -0,64% | 1.418,00 |
| 24.06.2025 | 15,60 | 15,70 | 15,40 | 15,55 | 1,30% | 3.419,00 |
| 23.06.2025 | 15,60 | 15,90 | 15,25 | 15,35 | -1,29% | 2.851,00 |
| 20.06.2025 | 15,60 | 15,80 | 15,55 | 15,55 | 0,00% | 1.021,00 |
| 19.06.2025 | 15,65 | 15,80 | 15,40 | 15,55 | -0,64% | 703,00 |
| 18.06.2025 | 15,45 | 15,80 | 15,40 | 15,65 | 1,29% | 9.833,00 |
| 17.06.2025 | 15,45 | 15,60 | 15,20 | 15,45 | 0,00% | 6.863,00 |
| 16.06.2025 | 15,55 | 15,80 | 15,45 | 15,45 | -0,64% | 2.805,00 |
| 13.06.2025 | 15,50 | 15,80 | 15,40 | 15,55 | -0,64% | 4.307,00 |
| 12.06.2025 | 15,65 | 16,00 | 15,45 | 15,65 | -0,63% | 1.405,00 |
| 11.06.2025 | 16,10 | 16,10 | 15,65 | 15,75 | -0,63% | 3.010,00 |
| 10.06.2025 | 15,95 | 16,05 | 15,70 | 15,85 | 0,00% | 5.903,00 |
| 09.06.2025 | 16,00 | 16,10 | 15,70 | 15,85 | -0,63% | 5.537,00 |
| 06.06.2025 | 15,65 | 16,00 | 15,50 | 15,95 | 1,92% | 6.460,00 |
| 05.06.2025 | 15,70 | 15,70 | 15,40 | 15,65 | 0,64% | 3.069,00 |
| 04.06.2025 | 15,60 | 15,70 | 15,20 | 15,55 | 0,00% | 3.527,00 |
| 03.06.2025 | 15,35 | 15,60 | 15,20 | 15,55 | 1,30% | 2.134,00 |
| 02.06.2025 | 15,45 | 15,60 | 15,20 | 15,35 | -1,29% | 4.636,00 |
| 30.05.2025 | 15,40 | 15,60 | 15,25 | 15,55 | 1,97% | 3.838,00 |
| 29.05.2025 | 15,95 | 16,10 | 15,25 | 15,25 | -2,56% | 3.142,00 |
| 28.05.2025 | 15,65 | 15,80 | 15,40 | 15,65 | 0,64% | 2.455,00 |
| 27.05.2025 | 15,60 | 15,80 | 15,25 | 15,55 | -0,64% | 3.276,00 |
| 26.05.2025 | 15,60 | 15,80 | 15,20 | 15,65 | 1,95% | 6.063,00 |
| 23.05.2025 | 15,35 | 15,55 | 15,10 | 15,35 | 0,00% | 5.806,00 |
| 22.05.2025 | 15,25 | 15,55 | 15,20 | 15,35 | 0,00% | 7.250,00 |
| 21.05.2025 | 15,70 | 16,05 | 15,25 | 15,35 | -3,15% | 7.618,00 |
| 20.05.2025 | 15,85 | 16,10 | 15,70 | 15,85 | -0,63% | 1.928,00 |
| 19.05.2025 | 15,75 | 16,10 | 15,50 | 15,95 | 0,00% | 4.203,00 |
| 16.05.2025 | 15,50 | 16,05 | 15,50 | 15,95 | 1,27% | 2.740,00 |
| 15.05.2025 | 15,65 | 15,95 | 15,50 | 15,75 | -0,63% | 2.100,00 |
| 14.05.2025 | 15,85 | 16,30 | 15,30 | 15,85 | 0,00% | 7.174,00 |
| 13.05.2025 | 16,00 | 16,10 | 15,45 | 15,85 | -1,25% | 13.386,00 |
| 12.05.2025 | 15,95 | 16,40 | 15,80 | 16,05 | 3,22% | 25.576,00 |
| 09.05.2025 | 15,65 | 15,90 | 15,55 | 15,55 | -0,64% | 4.894,00 |