14,504€
1,19%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,34 | 14,47 | 14,23 | 14,33 | -0,03% | 703,00 |
| 19.10.2026 | 14,65 | 14,76 | 14,23 | 14,34 | -4,09% | 3.733,00 |
| 16.10.2026 | 14,85 | 14,97 | 14,73 | 14,95 | 0,45% | 561,00 |
| 15.10.2026 | 14,60 | 14,95 | 14,51 | 14,88 | 1,57% | 2.321,00 |
| 14.10.2026 | 14,75 | 14,87 | 14,61 | 14,65 | -2,05% | 1.953,00 |
| 13.10.2026 | 14,85 | 14,96 | 14,85 | 14,96 | 0,67% | 101,00 |
| 12.10.2026 | 14,83 | 14,97 | 14,67 | 14,86 | 0,16% | 2.792,00 |
| 09.10.2026 | 14,75 | 14,88 | 14,60 | 14,84 | 0,70% | 5.273,00 |
| 08.10.2026 | 14,60 | 14,75 | 14,50 | 14,73 | 0,25% | 2.238,00 |
| 07.10.2026 | 14,77 | 14,80 | 14,60 | 14,70 | -1,52% | 2.380,00 |
| 05.10.2026 | 15,13 | 15,24 | 14,90 | 14,92 | 0,13% | 2.155,00 |
| 02.10.2026 | 15,09 | 15,25 | 14,84 | 14,90 | -0,23% | 4.629,00 |
| 01.10.2026 | 14,93 | 15,12 | 14,85 | 14,94 | 0,17% | 2.430,00 |
| 30.09.2026 | 15,00 | 15,14 | 14,86 | 14,91 | -0,71% | 1.568,00 |
| 29.09.2026 | 14,86 | 15,14 | 14,70 | 15,02 | 1,23% | 1.876,00 |
| 28.09.2026 | 14,86 | 14,98 | 14,74 | 14,84 | -2,71% | 2.865,00 |
| 23.09.2026 | 15,10 | 15,25 | 15,00 | 15,25 | 0,66% | 1.221,00 |
| 22.09.2026 | 15,15 | 15,30 | 15,00 | 15,15 | -0,98% | 1.706,00 |
| 21.09.2026 | 15,30 | 15,40 | 15,10 | 15,30 | -2,55% | 1.171,00 |
| 18.09.2026 | 15,45 | 15,70 | 15,45 | 15,70 | 1,95% | 129,00 |
| 17.09.2026 | 15,40 | 15,60 | 15,30 | 15,40 | 0,98% | 1.282,00 |
| 16.09.2026 | 15,35 | 15,35 | 15,10 | 15,25 | -0,33% | 278,00 |
| 15.09.2026 | 15,20 | 15,40 | 15,00 | 15,30 | 0,66% | 1.646,00 |
| 14.09.2026 | 14,90 | 15,30 | 14,80 | 15,20 | 0,33% | 4.146,00 |
| 11.09.2026 | 15,20 | 15,20 | 14,90 | 15,15 | -0,98% | 27,00 |
| 09.09.2026 | 15,25 | 15,50 | 15,10 | 15,30 | 1,32% | 1.889,00 |
| 08.09.2026 | 15,15 | 15,30 | 15,05 | 15,10 | 1,34% | 1.126,00 |
| 07.09.2026 | 15,20 | 15,40 | 14,90 | 14,90 | -2,30% | 2.683,00 |
| 03.09.2026 | 15,25 | 15,50 | 15,10 | 15,25 | -0,33% | 879,00 |
| 02.09.2026 | 15,30 | 15,50 | 15,10 | 15,30 | 0,33% | 2.906,00 |
| 01.09.2026 | 15,10 | 15,40 | 15,10 | 15,25 | 0,99% | 2.536,00 |
| 28.08.2026 | 15,05 | 15,30 | 14,90 | 15,10 | 0,33% | 9.657,00 |
| 27.08.2026 | 15,30 | 15,30 | 15,00 | 15,05 | 1,01% | 1.741,00 |
| 25.08.2026 | 14,85 | 15,00 | 14,70 | 14,90 | 1,71% | 1.325,00 |
| 24.08.2026 | 14,80 | 14,80 | 14,50 | 14,65 | 0,34% | 5.396,00 |
| 21.08.2026 | 14,70 | 14,80 | 14,50 | 14,60 | 0,69% | 1.286,00 |
| 20.08.2026 | 14,50 | 14,60 | 14,30 | 14,50 | 0,69% | 2.714,00 |
| 19.08.2026 | 14,35 | 14,60 | 14,30 | 14,40 | 0,00% | 4.863,00 |
| 17.08.2026 | 14,40 | 14,70 | 14,30 | 14,40 | -0,69% | 5.901,00 |
| 14.08.2026 | 14,50 | 14,65 | 14,40 | 14,50 | -0,34% | 1.844,00 |
| 13.08.2026 | 14,40 | 14,90 | 14,40 | 14,55 | 1,04% | 2.614,00 |
| 12.08.2026 | 14,60 | 14,60 | 14,30 | 14,40 | -0,69% | 2.394,00 |
| 11.08.2026 | 14,55 | 15,00 | 14,45 | 14,50 | -3,01% | 2.642,00 |
| 10.08.2026 | 15,10 | 15,20 | 14,90 | 14,95 | 1,36% | 3.981,00 |
| 07.08.2026 | 14,85 | 15,00 | 14,70 | 14,75 | 0,34% | 2.622,00 |
| 04.08.2026 | 14,80 | 14,80 | 14,50 | 14,70 | 2,44% | 5.887,00 |
| 03.08.2026 | 14,20 | 14,70 | 14,20 | 14,35 | 1,41% | 6.368,00 |
| 31.07.2026 | 14,10 | 14,50 | 13,90 | 14,15 | 4,04% | 2.258,00 |
| 30.07.2026 | 13,95 | 14,10 | 13,60 | 13,60 | -4,23% | 1.881,00 |
| 28.07.2026 | 14,00 | 14,20 | 13,80 | 14,20 | 3,27% | 5.148,00 |
| 23.07.2026 | 14,00 | 14,20 | 13,70 | 13,75 | -1,79% | 6.134,00 |
| 22.07.2026 | 14,10 | 14,40 | 13,80 | 14,00 | -1,75% | 2.493,00 |
| 21.07.2026 | 14,15 | 14,30 | 14,15 | 14,25 | 0,00% | 2.137,00 |
| 17.07.2026 | 14,30 | 14,40 | 14,10 | 14,25 | 1,06% | 2.366,00 |
| 16.07.2026 | 14,20 | 14,20 | 13,95 | 14,10 | 0,71% | 10,00 |
| 15.07.2026 | 14,05 | 14,20 | 13,90 | 14,00 | -0,71% | 1.664,00 |
| 14.07.2026 | 13,90 | 14,10 | 13,90 | 14,10 | 0,36% | 175,00 |
| 13.07.2026 | 14,05 | 14,30 | 14,05 | 14,05 | 1,81% | 1.231,00 |
| 10.07.2026 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | 40,00 |
| 09.07.2026 | 13,90 | 14,40 | 13,90 | 13,90 | -0,71% | 1.612,00 |
| 08.07.2026 | 13,95 | 14,10 | 13,80 | 14,00 | -0,71% | 1.138,00 |
| 07.07.2026 | 14,05 | 14,20 | 14,00 | 14,10 | 0,00% | 1.433,00 |
| 06.07.2026 | 14,30 | 14,40 | 14,00 | 14,10 | -0,35% | 6.787,00 |
| 03.07.2026 | 13,80 | 14,30 | 13,80 | 14,15 | 3,66% | 5.297,00 |
| 29.06.2026 | 13,70 | 13,80 | 13,50 | 13,65 | -0,36% | 2.808,00 |
| 26.06.2026 | 13,40 | 13,80 | 13,30 | 13,70 | 2,62% | 4.247,00 |
| 25.06.2026 | 13,30 | 13,60 | 13,30 | 13,35 | -0,37% | 4.714,00 |
| 24.06.2026 | 13,50 | 13,50 | 13,20 | 13,40 | 0,75% | 1.631,00 |
| 22.06.2026 | 13,60 | 13,70 | 13,30 | 13,30 | -1,48% | 5.996,00 |
| 19.06.2026 | 13,50 | 13,60 | 13,40 | 13,50 | 0,00% | 1.259,00 |
| 18.06.2026 | 13,45 | 13,70 | 13,45 | 13,50 | -0,37% | 4.878,00 |
| 17.06.2026 | 13,50 | 13,70 | 13,50 | 13,55 | 0,74% | 1.169,00 |
| 16.06.2026 | 13,40 | 13,50 | 13,30 | 13,45 | -1,10% | 1.545,00 |
| 15.06.2026 | 13,40 | 13,60 | 13,20 | 13,60 | 0,74% | 1.037,00 |
| 10.06.2026 | 13,35 | 13,50 | 13,20 | 13,50 | 1,89% | 6.585,00 |
| 08.06.2026 | 13,25 | 13,40 | 13,10 | 13,25 | 1,53% | 471,00 |
| 03.06.2026 | 13,45 | 13,60 | 13,00 | 13,05 | -2,61% | 8.373,00 |
| 02.06.2026 | 13,50 | 13,60 | 13,40 | 13,40 | -0,74% | 547,00 |
| 01.06.2026 | 13,35 | 13,60 | 13,20 | 13,50 | 2,27% | 6.843,00 |
| 29.05.2026 | 13,40 | 13,50 | 13,10 | 13,20 | 0,00% | 4.606,00 |
| 28.05.2026 | 13,40 | 13,50 | 13,20 | 13,20 | -2,22% | 740,00 |
| 27.05.2026 | 13,60 | 13,60 | 13,30 | 13,50 | 2,27% | 723,00 |
| 26.05.2026 | 13,50 | 13,50 | 13,00 | 13,20 | -1,49% | 1.713,00 |
| 25.05.2026 | 13,35 | 13,50 | 13,10 | 13,40 | -0,74% | 4.025,00 |
| 20.05.2026 | 13,50 | 13,50 | 13,10 | 13,50 | 1,50% | 6.190,00 |
| 19.05.2026 | 13,40 | 13,40 | 13,20 | 13,30 | -1,48% | 608,00 |
| 18.05.2026 | 13,50 | 13,50 | 13,20 | 13,50 | 1,50% | 2.670,00 |
| 14.05.2026 | 13,50 | 13,50 | 13,20 | 13,30 | -3,27% | 472,00 |
| 12.05.2026 | 13,80 | 14,10 | 13,60 | 13,75 | -0,36% | 12.257,00 |
| 11.05.2026 | 14,00 | 14,00 | 13,60 | 13,80 | -1,78% | 1.886,00 |
| 08.05.2026 | 14,00 | 14,20 | 13,90 | 14,05 | -0,71% | 605,00 |
| 07.05.2026 | 13,90 | 14,30 | 13,90 | 14,15 | 1,43% | 1.375,00 |
| 06.05.2026 | 14,30 | 14,60 | 13,90 | 13,95 | -1,76% | 12.711,00 |
| 05.05.2026 | 14,25 | 14,50 | 13,90 | 14,20 | 2,16% | 9.020,00 |
| 04.05.2026 | 13,80 | 14,10 | 13,80 | 13,90 | 1,46% | 7.970,00 |
| 30.04.2026 | 13,20 | 13,70 | 13,20 | 13,70 | 3,40% | 3.444,00 |
| 29.04.2026 | 13,50 | 13,60 | 13,25 | 13,25 | -1,12% | 2.055,00 |
| 28.04.2026 | 13,30 | 13,50 | 13,10 | 13,40 | 1,52% | 218,00 |
| 27.04.2026 | 13,35 | 13,50 | 13,10 | 13,20 | -0,75% | 6.769,00 |
| 24.04.2026 | 13,40 | 13,60 | 13,10 | 13,30 | 1,53% | 5.166,00 |