16,909€
1,47%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 16,67 | 16,96 | 16,63 | 16,90 | 1,43% | 3.357,00 |
| 13.03.2025 | 16,78 | 17,17 | 16,53 | 16,66 | -0,74% | 7.359,00 |
| 12.03.2025 | 16,88 | 17,17 | 16,43 | 16,79 | 1,33% | 5.364,00 |
| 11.03.2025 | 17,17 | 17,31 | 16,42 | 16,57 | -3,55% | 10.653,00 |
| 10.03.2025 | 17,40 | 17,72 | 17,03 | 17,18 | -1,28% | 7.410,00 |
| 07.03.2025 | 17,22 | 17,52 | 17,11 | 17,40 | 1,61% | 6.306,00 |
| 06.03.2025 | 17,69 | 18,10 | 17,04 | 17,12 | -3,07% | 9.040,00 |
| 05.03.2025 | 18,88 | 18,93 | 17,27 | 17,67 | -6,02% | 15.691,00 |
| 04.03.2025 | 19,63 | 19,73 | 18,78 | 18,80 | -4,24% | 11.360,00 |
| 03.03.2025 | 20,11 | 20,24 | 19,55 | 19,63 | -2,59% | 2.857,00 |
| 28.02.2025 | 19,77 | 20,17 | 19,52 | 20,15 | 2,09% | 2.256,00 |
| 27.02.2025 | 19,73 | 19,94 | 19,61 | 19,74 | 0,26% | 2.274,00 |
| 26.02.2025 | 20,15 | 20,27 | 19,67 | 19,69 | -2,50% | 5.286,00 |
| 25.02.2025 | 20,49 | 20,58 | 20,13 | 20,19 | -1,27% | 4.914,00 |
| 24.02.2025 | 20,58 | 20,77 | 20,17 | 20,45 | -0,46% | 4.258,00 |
| 21.02.2025 | 20,69 | 21,08 | 20,47 | 20,55 | -0,53% | 3.757,00 |
| 20.02.2025 | 21,15 | 21,28 | 20,60 | 20,66 | -2,13% | 1.483,00 |
| 19.02.2025 | 20,70 | 21,15 | 20,65 | 21,11 | 1,82% | 3.430,00 |
| 18.02.2025 | 20,40 | 20,73 | 20,29 | 20,73 | 1,42% | 9.165,00 |
| 17.02.2025 | 20,32 | 20,48 | 20,21 | 20,44 | 0,85% | 3.318,00 |
| 14.02.2025 | 19,91 | 20,32 | 19,63 | 20,27 | 0,47% | 2.742,00 |
| 13.02.2025 | 20,14 | 20,40 | 20,05 | 20,17 | 0,00% | 4.524,00 |
| 12.02.2025 | 20,24 | 20,34 | 20,03 | 20,17 | 0,25% | 1.219,00 |
| 11.02.2025 | 20,00 | 20,40 | 19,90 | 20,12 | 0,57% | 2.808,00 |
| 10.02.2025 | 20,25 | 20,50 | 19,92 | 20,01 | -0,96% | 5.744,00 |
| 07.02.2025 | 20,11 | 20,40 | 20,01 | 20,20 | 0,88% | 2.392,00 |
| 06.02.2025 | 20,19 | 20,39 | 19,95 | 20,03 | -0,41% | 6.425,00 |
| 05.02.2025 | 20,26 | 20,39 | 19,83 | 20,11 | -0,59% | 4.016,00 |
| 04.02.2025 | 20,35 | 20,50 | 20,14 | 20,23 | -0,91% | 2.739,00 |
| 03.02.2025 | 20,31 | 20,50 | 20,18 | 20,41 | 0,22% | 2.736,00 |
| 31.01.2025 | 20,27 | 20,41 | 20,21 | 20,37 | 0,67% | 48.902,00 |
| 30.01.2025 | 19,98 | 20,23 | 19,79 | 20,23 | 1,65% | 847,00 |
| 29.01.2025 | 20,14 | 20,34 | 19,87 | 19,90 | -1,28% | 3.111,00 |
| 28.01.2025 | 20,04 | 20,26 | 19,98 | 20,16 | 1,65% | 1.442,00 |
| 27.01.2025 | 20,01 | 20,50 | 19,72 | 19,84 | -1,18% | 3.215,00 |
| 24.01.2025 | 20,03 | 20,25 | 19,94 | 20,07 | -0,17% | 2.974,00 |
| 23.01.2025 | 20,00 | 20,33 | 19,97 | 20,11 | 0,45% | 2.674,00 |
| 22.01.2025 | 20,04 | 20,20 | 19,90 | 20,02 | 0,00% | 2.155,00 |
| 21.01.2025 | 20,34 | 20,41 | 19,89 | 20,02 | -0,81% | 1.920,00 |
| 20.01.2025 | 20,22 | 20,43 | 20,11 | 20,18 | -0,04% | 2.014,00 |
| 17.01.2025 | 20,07 | 20,28 | 19,96 | 20,19 | 0,78% | 1.646,00 |
| 16.01.2025 | 19,70 | 20,06 | 19,58 | 20,03 | 1,92% | 8.214,00 |
| 15.01.2025 | 19,58 | 19,94 | 19,53 | 19,65 | 0,46% | 6.634,00 |
| 14.01.2025 | 19,33 | 19,65 | 19,22 | 19,56 | 0,61% | 842,00 |
| 13.01.2025 | 19,16 | 19,47 | 19,10 | 19,45 | 1,00% | 3.077,00 |
| 10.01.2025 | 19,39 | 19,45 | 19,10 | 19,25 | -0,60% | 2.052,00 |
| 09.01.2025 | 19,37 | 19,53 | 19,25 | 19,37 | 0,34% | 386,00 |
| 08.01.2025 | 19,40 | 19,59 | 19,24 | 19,31 | -0,12% | 3.030,00 |
| 07.01.2025 | 19,44 | 19,57 | 19,18 | 19,33 | -0,63% | 1.554,00 |
| 06.01.2025 | 19,64 | 19,95 | 19,25 | 19,45 | -0,09% | 4.734,00 |
| 03.01.2025 | 19,99 | 20,04 | 19,45 | 19,47 | -1,93% | 11.495,00 |
| 02.01.2025 | 19,54 | 19,96 | 19,30 | 19,85 | 2,92% | 6.928,00 |
| 30.12.2024 | 19,33 | 19,46 | 19,10 | 19,29 | 0,16% | 2.246,00 |
| 27.12.2024 | 19,07 | 19,34 | 18,84 | 19,26 | 3,80% | 4.186,00 |
| 23.12.2024 | 18,47 | 18,62 | 18,32 | 18,55 | 0,48% | 2.192,00 |
| 20.12.2024 | 18,33 | 18,67 | 17,97 | 18,46 | 0,46% | 8.951,00 |
| 19.12.2024 | 18,18 | 18,57 | 18,11 | 18,38 | 1,18% | 7.468,00 |
| 18.12.2024 | 18,27 | 18,52 | 18,15 | 18,16 | -0,67% | 2.286,00 |
| 17.12.2024 | 18,27 | 18,51 | 18,13 | 18,29 | -0,11% | 2.019,00 |
| 16.12.2024 | 18,64 | 18,69 | 18,10 | 18,31 | -1,04% | 18.161,00 |
| 13.12.2024 | 18,58 | 18,75 | 18,32 | 18,50 | -0,38% | 1.185,00 |
| 12.12.2024 | 18,51 | 18,90 | 18,40 | 18,57 | 0,46% | 2.708,00 |
| 11.12.2024 | 18,62 | 18,79 | 18,35 | 18,48 | -0,95% | 1.211,00 |
| 10.12.2024 | 18,36 | 18,71 | 18,27 | 18,66 | 1,46% | 1.978,00 |
| 09.12.2024 | 18,61 | 18,71 | 18,19 | 18,39 | -0,51% | 3.349,00 |
| 06.12.2024 | 17,61 | 18,53 | 17,61 | 18,49 | 3,39% | 4.072,00 |
| 05.12.2024 | 18,11 | 18,29 | 17,67 | 17,88 | -1,19% | 5.533,00 |
| 04.12.2024 | 18,13 | 18,19 | 17,97 | 18,10 | 0,00% | 1.516,00 |
| 03.12.2024 | 18,09 | 18,20 | 18,00 | 18,10 | 0,02% | 1.565,00 |
| 02.12.2024 | 18,17 | 18,36 | 17,88 | 18,09 | 0,67% | 5.486,00 |
| 29.11.2024 | 17,65 | 18,18 | 17,64 | 17,97 | 1,23% | 6.034,00 |
| 28.11.2024 | 17,94 | 18,40 | 17,73 | 17,75 | -0,63% | 3.734,00 |
| 27.11.2024 | 17,96 | 17,96 | 17,70 | 17,86 | -0,38% | 2.150,00 |
| 26.11.2024 | 18,10 | 18,19 | 17,82 | 17,93 | -0,65% | 59.975,00 |
| 25.11.2024 | 17,79 | 18,19 | 17,70 | 18,05 | 0,13% | 4.612,00 |
| 22.11.2024 | 17,66 | 18,12 | 17,66 | 18,03 | 1,99% | 4.307,00 |
| 21.11.2024 | 17,92 | 18,07 | 17,68 | 17,68 | -0,89% | 1.967,00 |
| 20.11.2024 | 18,09 | 18,32 | 17,73 | 17,84 | -0,98% | 3.134,00 |
| 19.11.2024 | 17,83 | 18,18 | 17,64 | 18,01 | 1,17% | 3.737,00 |
| 18.11.2024 | 18,07 | 18,07 | 17,72 | 17,80 | -0,98% | 1.943,00 |
| 15.11.2024 | 17,98 | 18,13 | 17,64 | 17,98 | -0,78% | 1.799,00 |
| 14.11.2024 | 18,17 | 18,38 | 18,02 | 18,12 | -0,34% | 3.758,00 |
| 13.11.2024 | 18,36 | 18,39 | 17,96 | 18,18 | -2,43% | 2.253,00 |
| 12.11.2024 | 18,78 | 18,95 | 18,62 | 18,64 | -0,44% | 2.873,00 |
| 11.11.2024 | 18,42 | 18,83 | 18,42 | 18,72 | 2,08% | 12.384,00 |
| 08.11.2024 | 18,41 | 18,71 | 18,27 | 18,34 | 0,40% | 3.870,00 |
| 07.11.2024 | 18,46 | 18,55 | 18,21 | 18,26 | -0,75% | 2.320,00 |
| 06.11.2024 | 18,13 | 18,98 | 17,90 | 18,40 | 5,22% | 4.645,00 |
| 05.11.2024 | 17,60 | 17,80 | 17,41 | 17,49 | -0,65% | 1.277,00 |
| 04.11.2024 | 17,73 | 17,90 | 17,41 | 17,60 | -1,37% | 6.840,00 |
| 01.11.2024 | 18,38 | 18,65 | 17,69 | 17,85 | -1,85% | 4.803,00 |
| 31.10.2024 | 18,36 | 18,85 | 17,95 | 18,18 | -1,07% | 4.947,00 |
| 30.10.2024 | 18,48 | 18,65 | 18,33 | 18,38 | -0,59% | 493,00 |
| 29.10.2024 | 18,75 | 18,75 | 18,37 | 18,49 | -1,39% | 7.788,00 |
| 28.10.2024 | 18,51 | 18,80 | 18,41 | 18,75 | 1,84% | 4.532,00 |
| 25.10.2024 | 18,45 | 18,71 | 18,34 | 18,41 | -0,32% | 2.133,00 |
| 24.10.2024 | 18,38 | 18,51 | 18,29 | 18,47 | 0,35% | 13.697,00 |
| 23.10.2024 | 18,51 | 18,71 | 18,22 | 18,41 | -0,92% | 4.513,00 |
| 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 |