17,830€
1,65%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,73 | 17,92 | 17,55 | 17,79 | 1,43% | 228,00 |
| 16.05.2024 | 17,59 | 18,11 | 17,53 | 17,54 | 0,05% | 882,00 |
| 15.05.2024 | 17,84 | 18,01 | 17,53 | 17,53 | -1,69% | 87,00 |
| 14.05.2024 | 17,72 | 18,10 | 17,64 | 17,83 | 0,43% | 240,00 |
| 13.05.2024 | 18,51 | 18,73 | 17,66 | 17,76 | -3,94% | 367,00 |
| 10.05.2024 | 18,50 | 18,85 | 18,36 | 18,49 | 0,28% | 545,00 |
| 09.05.2024 | 18,42 | 18,57 | 18,35 | 18,43 | 0,19% | 280,00 |
| 08.05.2024 | 18,43 | 18,57 | 18,27 | 18,40 | -0,02% | 100,00 |
| 07.05.2024 | 18,27 | 18,45 | 18,27 | 18,40 | 0,72% | 325,00 |
| 06.05.2024 | 18,04 | 18,38 | 18,04 | 18,27 | 1,05% | 155,00 |
| 03.05.2024 | 18,16 | 18,28 | 17,83 | 18,08 | 0,50% | 216,00 |
| 02.05.2024 | 17,98 | 18,37 | 17,79 | 17,99 | 0,38% | 65,00 |
| 30.04.2024 | 17,84 | 18,04 | 17,82 | 17,92 | 0,11% | 230,00 |
| 29.04.2024 | 17,94 | 17,97 | 17,78 | 17,90 | 0,35% | 126,00 |
| 26.04.2024 | 17,71 | 17,99 | 17,61 | 17,84 | 0,90% | 5,00 |
| 25.04.2024 | 17,76 | 17,76 | 17,51 | 17,68 | -0,42% | - |
| 24.04.2024 | 17,67 | 17,79 | 17,52 | 17,75 | 0,88% | 100,00 |
| 23.04.2024 | 17,70 | 17,70 | 17,49 | 17,60 | 0,28% | 1.180,00 |
| 22.04.2024 | 17,17 | 17,61 | 17,17 | 17,55 | 1,75% | 201,00 |
| 19.04.2024 | 17,16 | 17,37 | 17,03 | 17,25 | 0,64% | 1.000,00 |
| 18.04.2024 | 16,97 | 17,20 | 16,97 | 17,14 | 0,76% | - |
| 17.04.2024 | 17,06 | 17,12 | 16,93 | 17,01 | 0,47% | 58,00 |
| 16.04.2024 | 16,91 | 17,08 | 16,78 | 16,93 | 0,18% | 750,00 |
| 15.04.2024 | 16,85 | 17,36 | 16,83 | 16,90 | -1,05% | 450,00 |
| 12.04.2024 | 17,17 | 17,35 | 17,01 | 17,08 | -0,19% | 20,00 |
| 11.04.2024 | 17,17 | 17,20 | 17,01 | 17,11 | 0,25% | 55,00 |
| 10.04.2024 | 17,01 | 17,14 | 16,82 | 17,07 | 0,71% | - |
| 09.04.2024 | 16,93 | 16,99 | 16,88 | 16,95 | 0,01% | 345,00 |
| 08.04.2024 | 16,84 | 17,03 | 16,84 | 16,95 | -0,18% | 590,00 |
| 05.04.2024 | 16,76 | 17,00 | 16,76 | 16,98 | 1,25% | 1.558,00 |
| 04.04.2024 | 16,91 | 17,13 | 16,77 | 16,77 | -0,89% | - |
| 03.04.2024 | 16,95 | 17,13 | 16,90 | 16,92 | 0,39% | 250,00 |
| 02.04.2024 | 17,15 | 17,15 | 16,82 | 16,85 | -1,44% | 152,00 |
| 28.03.2024 | 16,96 | 17,13 | 16,88 | 17,10 | 1,20% | 80,00 |
| 27.03.2024 | 16,94 | 16,99 | 16,83 | 16,90 | 0,34% | 7,00 |
| 26.03.2024 | 16,84 | 16,98 | 16,81 | 16,84 | -0,06% | - |
| 25.03.2024 | 16,93 | 17,11 | 16,69 | 16,85 | -0,84% | - |
| 22.03.2024 | 17,13 | 17,21 | 16,88 | 16,99 | -0,26% | 199,00 |
| 21.03.2024 | 16,81 | 17,13 | 16,66 | 17,04 | 0,88% | 1.400,00 |
| 20.03.2024 | 16,69 | 16,97 | 16,61 | 16,89 | 1,69% | - |
| 19.03.2024 | 16,68 | 16,83 | 16,55 | 16,61 | 0,12% | - |
| 18.03.2024 | 16,58 | 16,77 | 16,55 | 16,59 | -0,24% | 450,00 |
| 15.03.2024 | 16,54 | 16,73 | 16,46 | 16,63 | 0,60% | 110,00 |
| 14.03.2024 | 16,67 | 16,97 | 16,52 | 16,53 | -0,99% | 157,00 |
| 13.03.2024 | 16,72 | 16,80 | 16,62 | 16,70 | -0,13% | - |
| 12.03.2024 | 16,64 | 16,80 | 16,58 | 16,72 | 0,70% | 250,00 |
| 11.03.2024 | 16,62 | 16,72 | 16,49 | 16,60 | 0,04% | 70,00 |
| 08.03.2024 | 16,74 | 16,74 | 16,54 | 16,59 | 0,08% | 600,00 |
| 07.03.2024 | 16,97 | 17,12 | 16,39 | 16,58 | -1,95% | - |
| 06.03.2024 | 16,81 | 17,16 | 16,72 | 16,91 | 1,08% | 1.040,00 |
| 05.03.2024 | 16,76 | 16,87 | 16,64 | 16,73 | 0,00% | 440,00 |
| 04.03.2024 | 16,64 | 16,90 | 16,56 | 16,73 | 0,69% | 700,00 |
| 01.03.2024 | 16,61 | 16,86 | 16,59 | 16,62 | -0,62% | - |
| 29.02.2024 | 16,53 | 16,73 | 16,41 | 16,72 | 1,33% | - |
| 28.02.2024 | 16,77 | 16,91 | 16,45 | 16,50 | -2,16% | 1.060,00 |
| 27.02.2024 | 17,31 | 17,33 | 16,65 | 16,87 | -2,71% | 1.425,00 |
| 26.02.2024 | 17,24 | 17,60 | 17,12 | 17,34 | 0,47% | 515,00 |
| 23.02.2024 | 17,32 | 17,44 | 17,19 | 17,25 | -0,01% | 1.058,00 |
| 22.02.2024 | 17,19 | 17,32 | 17,07 | 17,26 | 0,78% | 516,00 |
| 21.02.2024 | 17,15 | 17,18 | 16,99 | 17,12 | 0,22% | 1.450,00 |
| 20.02.2024 | 17,53 | 17,53 | 17,00 | 17,09 | -2,54% | 60,00 |
| 19.02.2024 | 17,12 | 17,53 | 16,68 | 17,53 | 2,68% | 3.538,00 |
| 16.02.2024 | 16,63 | 17,30 | 16,46 | 17,07 | 2,81% | 905,00 |
| 15.02.2024 | 16,34 | 16,65 | 16,34 | 16,61 | 1,63% | 105,00 |
| 14.02.2024 | 16,30 | 16,53 | 16,27 | 16,34 | 0,25% | 570,00 |
| 13.02.2024 | 16,29 | 16,46 | 16,08 | 16,30 | 0,25% | 270,00 |
| 12.02.2024 | 16,15 | 16,31 | 15,94 | 16,26 | 1,49% | 533,00 |
| 09.02.2024 | 15,89 | 16,15 | 15,83 | 16,02 | 0,63% | 465,00 |
| 08.02.2024 | 15,78 | 15,97 | 15,78 | 15,92 | 0,33% | - |
| 07.02.2024 | 15,88 | 15,94 | 15,76 | 15,87 | 0,00% | - |
| 06.02.2024 | 16,05 | 16,18 | 15,85 | 15,87 | -1,18% | 175,00 |
| 05.02.2024 | 16,02 | 16,09 | 15,87 | 16,06 | 0,37% | 2.475,00 |
| 02.02.2024 | 15,81 | 16,10 | 15,78 | 16,00 | 1,20% | 279,00 |
| 01.02.2024 | 16,00 | 16,21 | 15,44 | 15,81 | -1,31% | 1.268,00 |
| 31.01.2024 | 16,49 | 16,53 | 15,99 | 16,02 | -2,72% | 625,00 |
| 30.01.2024 | 16,38 | 16,47 | 16,17 | 16,47 | 1,15% | 749,00 |
| 29.01.2024 | 16,18 | 16,34 | 16,16 | 16,28 | 0,56% | 490,00 |
| 26.01.2024 | 15,99 | 16,22 | 15,92 | 16,19 | 1,31% | 10,00 |
| 25.01.2024 | 15,62 | 16,01 | 15,62 | 15,98 | 1,27% | 3.125,00 |
| 24.01.2024 | 16,01 | 16,01 | 15,76 | 15,78 | -0,97% | 448,00 |
| 23.01.2024 | 15,90 | 16,08 | 15,73 | 15,94 | 0,28% | 38,00 |
| 22.01.2024 | 15,61 | 15,93 | 15,43 | 15,89 | 2,16% | 2.286,00 |
| 19.01.2024 | 15,55 | 15,67 | 15,50 | 15,55 | -0,17% | - |
| 18.01.2024 | 15,56 | 15,81 | 15,46 | 15,58 | 0,19% | - |
| 17.01.2024 | 15,68 | 15,76 | 15,40 | 15,55 | -0,82% | 26,00 |
| 16.01.2024 | 16,09 | 16,15 | 15,52 | 15,68 | -2,55% | 465,00 |
| 15.01.2024 | 16,07 | 16,10 | 16,02 | 16,09 | 0,25% | 50,00 |
| 12.01.2024 | 15,93 | 16,08 | 15,89 | 16,05 | 0,69% | 1.190,00 |
| 11.01.2024 | 15,94 | 15,97 | 15,56 | 15,94 | 0,40% | 75,00 |
| 10.01.2024 | 15,91 | 15,99 | 15,86 | 15,88 | -0,43% | 853,00 |
| 09.01.2024 | 15,97 | 16,00 | 15,82 | 15,95 | 0,22% | 527,00 |
| 08.01.2024 | 15,72 | 15,94 | 15,65 | 15,91 | 1,08% | - |
| 05.01.2024 | 15,62 | 15,82 | 15,56 | 15,74 | 0,77% | 85,00 |
| 04.01.2024 | 15,26 | 15,72 | 15,26 | 15,62 | 2,55% | 800,00 |
| 03.01.2024 | 15,29 | 15,42 | 15,17 | 15,23 | -0,18% | 616,00 |
| 02.01.2024 | 15,26 | 15,31 | 15,08 | 15,26 | -0,01% | 332,00 |
| 29.12.2023 | 15,22 | 15,36 | 15,19 | 15,26 | -0,13% | 25,00 |
| 28.12.2023 | 15,24 | 15,42 | 15,18 | 15,28 | 0,26% | - |
| 27.12.2023 | 14,89 | 15,30 | 14,89 | 15,24 | 1,95% | 567,00 |
| 22.12.2023 | 14,78 | 14,99 | 14,71 | 14,95 | 0,74% | - |