15,600€
-0,32%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 15,45 | 15,80 | 15,35 | 15,65 | 2,62% | 3.394,00 |
| 07.05.2025 | 15,45 | 15,80 | 15,20 | 15,25 | -0,65% | 8.173,00 |
| 06.05.2025 | 15,45 | 15,60 | 15,15 | 15,35 | -0,65% | 6.589,00 |
| 05.05.2025 | 15,70 | 15,80 | 15,35 | 15,45 | -0,64% | 48.101,00 |
| 02.05.2025 | 16,25 | 16,60 | 15,35 | 15,55 | -1,27% | 9.902,00 |
| 30.04.2025 | 16,05 | 16,40 | 15,55 | 15,75 | -1,25% | 51.992,00 |
| 29.04.2025 | 15,85 | 16,25 | 15,65 | 15,95 | 0,63% | 9.741,00 |
| 28.04.2025 | 15,75 | 16,60 | 15,65 | 15,85 | 0,00% | 4.464,00 |
| 25.04.2025 | 15,85 | 16,50 | 15,65 | 15,85 | 0,32% | 3.455,00 |
| 24.04.2025 | 15,45 | 15,90 | 15,20 | 15,80 | 1,61% | 1.339,00 |
| 23.04.2025 | 15,45 | 15,80 | 15,30 | 15,55 | 1,97% | 5.843,00 |
| 22.04.2025 | 14,95 | 15,30 | 14,60 | 15,25 | -1,29% | 5.379,00 |
| 17.04.2025 | 15,25 | 15,60 | 15,05 | 15,45 | 1,98% | 2.247,00 |
| 16.04.2025 | 15,35 | 15,50 | 15,05 | 15,15 | -1,94% | 5.867,00 |
| 15.04.2025 | 15,05 | 15,60 | 15,05 | 15,45 | 2,66% | 7.719,00 |
| 14.04.2025 | 14,85 | 15,20 | 14,75 | 15,05 | 1,35% | 5.130,00 |
| 11.04.2025 | 15,00 | 15,20 | 14,40 | 14,85 | -0,67% | 9.096,00 |
| 10.04.2025 | 16,20 | 16,40 | 14,75 | 14,95 | -6,70% | 10.341,00 |
| 09.04.2025 | 14,94 | 16,13 | 14,17 | 16,02 | 8,56% | 25.276,00 |
| 08.04.2025 | 15,39 | 16,15 | 14,64 | 14,76 | -2,95% | 21.805,00 |
| 07.04.2025 | 14,20 | 15,94 | 13,50 | 15,21 | -3,11% | 22.224,00 |
| 04.04.2025 | 16,72 | 16,82 | 15,44 | 15,70 | -6,14% | 20.752,00 |
| 03.04.2025 | 16,30 | 17,10 | 16,20 | 16,72 | -4,79% | 17.914,00 |
| 02.04.2025 | 17,67 | 17,77 | 17,43 | 17,56 | -0,77% | 1.357,00 |
| 01.04.2025 | 17,72 | 17,97 | 17,57 | 17,70 | -0,34% | 977,00 |
| 31.03.2025 | 17,68 | 17,84 | 17,42 | 17,76 | -0,20% | 2.740,00 |
| 28.03.2025 | 18,13 | 18,35 | 17,65 | 17,80 | -2,40% | 4.364,00 |
| 27.03.2025 | 18,56 | 18,65 | 17,93 | 18,23 | 0,87% | 3.537,00 |
| 26.03.2025 | 18,28 | 18,52 | 17,94 | 18,08 | -0,25% | 4.675,00 |
| 25.03.2025 | 17,97 | 18,40 | 17,80 | 18,12 | 0,86% | 5.937,00 |
| 24.03.2025 | 17,86 | 18,14 | 17,84 | 17,97 | 0,94% | 4.998,00 |
| 21.03.2025 | 17,66 | 17,89 | 17,61 | 17,80 | 0,96% | 1.587,00 |
| 20.03.2025 | 17,64 | 17,87 | 17,46 | 17,63 | 1,26% | 1.526,00 |
| 19.03.2025 | 17,36 | 17,86 | 17,35 | 17,41 | 0,71% | 6.404,00 |
| 18.03.2025 | 17,40 | 17,40 | 17,02 | 17,29 | 0,23% | 4.014,00 |
| 17.03.2025 | 16,97 | 17,48 | 16,83 | 17,25 | 1,39% | 6.663,00 |
| 14.03.2025 | 16,67 | 17,06 | 16,63 | 17,01 | 2,09% | 9.109,00 |
| 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 |