13,250€
0,38%
Echtzeit-Aktienkurs Hercules Capital
Bid:
Ask:
Aktienkurse zur Hercules Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 13,65 | 13,90 | 13,00 | 13,10 | -4,73% | 7.339,00 |
| 22.04.2026 | 13,50 | 13,75 | 13,40 | 13,75 | 0,36% | 586,00 |
| 21.04.2026 | 13,50 | 13,90 | 13,50 | 13,70 | 2,24% | 5.239,00 |
| 20.04.2026 | 13,40 | 13,60 | 13,40 | 13,40 | -1,11% | 1.239,00 |
| 17.04.2026 | 13,10 | 13,70 | 13,10 | 13,55 | 1,88% | 1.604,00 |
| 16.04.2026 | 13,50 | 13,70 | 13,20 | 13,30 | 0,76% | 5.820,00 |
| 15.04.2026 | 13,20 | 13,40 | 13,05 | 13,20 | 1,93% | 2.396,00 |
| 14.04.2026 | 13,30 | 13,30 | 12,80 | 12,95 | 1,97% | 8.447,00 |
| 13.04.2026 | 12,70 | 13,00 | 12,65 | 12,70 | 0,00% | 5.005,00 |
| 10.04.2026 | 12,70 | 12,80 | 12,50 | 12,70 | 0,79% | 2.055,00 |
| 09.04.2026 | 13,00 | 13,10 | 12,50 | 12,60 | -4,18% | 5.929,00 |
| 08.04.2026 | 13,40 | 13,70 | 13,15 | 13,15 | 0,77% | 4.155,00 |
| 07.04.2026 | 13,00 | 13,30 | 12,90 | 13,05 | 1,95% | 5.519,00 |
| 02.04.2026 | 12,45 | 12,80 | 12,35 | 12,80 | 1,99% | 2.767,00 |
| 01.04.2026 | 12,80 | 13,10 | 12,50 | 12,55 | 0,00% | 7.091,00 |
| 31.03.2026 | 12,55 | 12,70 | 12,45 | 12,55 | 1,21% | 3.414,00 |
| 30.03.2026 | 12,10 | 12,50 | 12,00 | 12,40 | 1,64% | 8.107,00 |
| 27.03.2026 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | 699,00 |
| 26.03.2026 | 12,30 | 12,30 | 12,20 | 12,30 | 0,41% | 3.147,00 |
| 25.03.2026 | 12,35 | 12,50 | 12,05 | 12,25 | -0,41% | 4.973,00 |
| 24.03.2026 | 12,60 | 12,70 | 12,15 | 12,30 | -1,99% | 5.037,00 |
| 23.03.2026 | 12,40 | 12,60 | 12,10 | 12,55 | 2,45% | 5.987,00 |
| 20.03.2026 | 12,55 | 12,70 | 12,25 | 12,25 | -2,39% | 5.997,00 |
| 19.03.2026 | 12,70 | 12,80 | 12,40 | 12,55 | -0,40% | 3.733,00 |
| 18.03.2026 | 12,80 | 12,85 | 12,50 | 12,60 | -0,40% | 9.147,00 |
| 17.03.2026 | 12,40 | 12,80 | 12,10 | 12,65 | 3,69% | 8.389,00 |
| 16.03.2026 | 12,30 | 12,50 | 12,20 | 12,20 | -2,40% | 11.501,00 |
| 13.03.2026 | 12,30 | 12,60 | 12,10 | 12,50 | 1,63% | 909,00 |
| 12.03.2026 | 12,60 | 12,70 | 12,10 | 12,30 | -0,81% | 7.815,00 |
| 11.03.2026 | 12,90 | 12,90 | 12,40 | 12,40 | -3,13% | 9.398,00 |
| 10.03.2026 | 12,70 | 12,80 | 12,50 | 12,80 | 1,19% | 2.481,00 |
| 09.03.2026 | 12,80 | 13,20 | 12,45 | 12,65 | -1,17% | 17.122,00 |
| 06.03.2026 | 13,20 | 13,20 | 12,80 | 12,80 | -3,03% | 14.461,00 |
| 05.03.2026 | 12,90 | 13,20 | 12,70 | 13,20 | 4,76% | 6.358,00 |
| 04.03.2026 | 12,50 | 12,80 | 12,50 | 12,60 | 0,80% | 1.779,00 |
| 03.03.2026 | 12,40 | 12,60 | 12,20 | 12,50 | 0,40% | 11.184,00 |
| 02.03.2026 | 11,95 | 12,60 | 11,80 | 12,45 | 1,63% | 18.161,00 |
| 27.02.2026 | 13,00 | 13,20 | 12,25 | 12,25 | -6,49% | 11.004,00 |
| 26.02.2026 | 12,80 | 13,20 | 12,70 | 13,10 | 5,22% | 11.406,00 |
| 25.02.2026 | 12,40 | 12,60 | 12,40 | 12,45 | -2,35% | 7.680,00 |
| 24.02.2026 | 13,00 | 13,10 | 12,60 | 12,75 | -0,78% | 17.158,00 |
| 23.02.2026 | 13,20 | 13,50 | 12,70 | 12,85 | -2,65% | 44.419,00 |
| 20.02.2026 | 13,50 | 13,70 | 13,00 | 13,20 | -3,30% | 12.687,00 |
| 19.02.2026 | 13,80 | 13,80 | 13,50 | 13,65 | 1,11% | 2.904,00 |
| 18.02.2026 | 13,50 | 13,70 | 13,30 | 13,50 | 0,75% | 7.035,00 |
| 17.02.2026 | 14,00 | 14,00 | 13,20 | 13,40 | -2,55% | 19.812,00 |
| 16.02.2026 | 13,50 | 13,90 | 13,40 | 13,75 | 4,56% | 26.250,00 |
| 13.02.2026 | 14,80 | 14,90 | 13,00 | 13,15 | -7,72% | 20.738,00 |
| 12.02.2026 | 14,25 | 14,40 | 14,10 | 14,25 | 0,71% | 3.216,00 |
| 11.02.2026 | 14,20 | 14,60 | 14,00 | 14,15 | -0,35% | 12.089,00 |
| 10.02.2026 | 14,10 | 14,40 | 14,00 | 14,20 | 0,71% | 10.545,00 |
| 09.02.2026 | 14,05 | 14,40 | 13,80 | 14,10 | -1,05% | 10.893,00 |
| 06.02.2026 | 14,00 | 14,40 | 13,85 | 14,25 | 0,00% | 2.219,00 |
| 05.02.2026 | 14,45 | 14,80 | 14,25 | 14,25 | -1,04% | 5.073,00 |
| 04.02.2026 | 14,85 | 15,20 | 14,30 | 14,40 | -3,03% | 7.933,00 |
| 03.02.2026 | 15,50 | 15,70 | 14,85 | 14,85 | -3,88% | 7.298,00 |
| 02.02.2026 | 15,45 | 15,90 | 15,35 | 15,45 | -1,28% | 3.031,00 |
| 30.01.2026 | 15,70 | 15,85 | 15,40 | 15,65 | 0,00% | 1.446,00 |
| 29.01.2026 | 15,45 | 15,90 | 15,40 | 15,65 | 0,64% | 5.803,00 |
| 28.01.2026 | 15,55 | 15,80 | 15,40 | 15,55 | -0,32% | 2.309,00 |
| 27.01.2026 | 15,65 | 15,90 | 15,50 | 15,60 | -0,32% | 1.171,00 |
| 26.01.2026 | 15,65 | 16,00 | 15,40 | 15,65 | -0,63% | 7.442,00 |
| 23.01.2026 | 16,05 | 16,20 | 15,70 | 15,75 | -3,08% | 7.184,00 |
| 22.01.2026 | 16,15 | 16,25 | 16,15 | 16,25 | 0,62% | - |
| 21.01.2026 | 15,95 | 16,15 | 15,70 | 16,15 | 1,57% | 2.200,00 |
| 20.01.2026 | 16,10 | 16,10 | 15,90 | 15,90 | -2,15% | 333,00 |
| 19.01.2026 | 16,05 | 16,40 | 15,80 | 16,25 | -0,61% | 3.065,00 |
| 16.01.2026 | 16,35 | 16,35 | 16,00 | 16,35 | 0,00% | 19.107,00 |
| 15.01.2026 | 16,15 | 16,40 | 16,00 | 16,35 | 1,24% | 6.958,00 |
| 14.01.2026 | 15,85 | 16,15 | 15,85 | 16,15 | 1,89% | 1.881,00 |
| 13.01.2026 | 16,05 | 16,10 | 15,85 | 15,85 | -0,63% | 729,00 |
| 12.01.2026 | 16,05 | 16,05 | 15,95 | 15,95 | 0,00% | 4.030,00 |
| 09.01.2026 | 16,05 | 16,25 | 15,90 | 15,95 | 2,57% | 4.038,00 |
| 08.01.2026 | 15,55 | 15,70 | 15,55 | 15,55 | -0,64% | 72,00 |
| 07.01.2026 | 15,95 | 16,30 | 15,55 | 15,65 | -2,49% | 9.035,00 |
| 06.01.2026 | 16,05 | 16,20 | 16,05 | 16,05 | 0,00% | 98,00 |
| 05.01.2026 | 16,00 | 16,30 | 16,00 | 16,05 | 0,31% | 7.816,00 |
| 02.01.2026 | 16,20 | 16,20 | 15,90 | 16,00 | -0,31% | 2.318,00 |
| 30.12.2025 | 15,90 | 16,20 | 15,90 | 16,05 | 0,63% | 2.512,00 |