15,600€
-0,95%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |