17,780€
0,65%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,51 | 17,89 | 17,47 | 17,81 | 1,47% | 1.000,00 |
| 16.05.2024 | 17,66 | 18,17 | 17,52 | 17,55 | -0,02% | - |
| 15.05.2024 | 17,70 | 18,03 | 17,48 | 17,56 | -1,59% | 500,00 |
| 14.05.2024 | 17,76 | 18,10 | 17,57 | 17,84 | 0,80% | - |
| 13.05.2024 | 18,25 | 18,35 | 17,62 | 17,70 | -4,12% | - |
| 10.05.2024 | 18,47 | 18,85 | 18,32 | 18,46 | 0,30% | - |
| 09.05.2024 | 18,36 | 18,64 | 18,29 | 18,41 | 0,32% | 90,00 |
| 08.05.2024 | 18,40 | 18,60 | 18,19 | 18,35 | -0,19% | 1.000,00 |
| 07.05.2024 | 18,31 | 18,46 | 18,26 | 18,38 | 0,55% | - |
| 06.05.2024 | 18,09 | 18,44 | 18,06 | 18,28 | 1,26% | 308,00 |
| 03.05.2024 | 18,08 | 18,34 | 17,84 | 18,06 | 0,75% | 250,00 |
| 02.05.2024 | 17,99 | 18,34 | 17,92 | 17,92 | -0,01% | - |
| 30.04.2024 | 17,94 | 18,04 | 17,82 | 17,92 | -0,01% | - |
| 29.04.2024 | 17,85 | 18,01 | 17,77 | 17,92 | 0,59% | - |
| 26.04.2024 | 17,63 | 18,03 | 17,61 | 17,82 | 0,86% | - |
| 25.04.2024 | 17,65 | 17,76 | 17,46 | 17,67 | -0,24% | 240,00 |
| 24.04.2024 | 17,64 | 17,79 | 17,58 | 17,71 | 0,52% | 60,00 |
| 23.04.2024 | 17,55 | 17,69 | 17,43 | 17,62 | 0,44% | - |
| 22.04.2024 | 17,35 | 17,60 | 17,33 | 17,54 | 1,21% | - |
| 19.04.2024 | 17,03 | 17,43 | 17,03 | 17,33 | 1,04% | - |
| 18.04.2024 | 16,94 | 17,20 | 16,94 | 17,15 | 0,87% | - |
| 17.04.2024 | 16,95 | 17,12 | 16,93 | 17,00 | 0,37% | 204,00 |
| 16.04.2024 | 16,90 | 17,05 | 16,79 | 16,94 | 0,21% | - |
| 15.04.2024 | 17,12 | 17,32 | 16,83 | 16,91 | -1,04% | - |
| 12.04.2024 | 17,20 | 17,41 | 17,01 | 17,08 | -0,18% | - |
| 11.04.2024 | 17,06 | 17,20 | 17,01 | 17,11 | 0,23% | - |
| 10.04.2024 | 16,87 | 17,14 | 16,87 | 17,07 | 0,66% | - |
| 09.04.2024 | 16,84 | 17,03 | 16,84 | 16,96 | 0,06% | - |
| 08.04.2024 | 16,97 | 17,03 | 16,88 | 16,95 | -0,25% | - |
| 05.04.2024 | 16,79 | 17,00 | 16,79 | 16,99 | 1,30% | 162,00 |
| 04.04.2024 | 16,86 | 17,13 | 16,75 | 16,78 | -0,82% | 35,00 |
| 03.04.2024 | 16,90 | 17,16 | 16,89 | 16,92 | -0,50% | - |
| 02.04.2024 | 16,90 | 17,09 | 16,76 | 17,00 | -0,63% | - |
| 28.03.2024 | 16,78 | 17,15 | 16,78 | 17,11 | 0,85% | - |
| 27.03.2024 | 16,86 | 17,01 | 16,85 | 16,96 | 0,84% | 9,00 |
| 26.03.2024 | 16,83 | 16,97 | 16,71 | 16,82 | -1,18% | - |
| 25.03.2024 | 16,71 | 17,11 | 16,71 | 17,02 | -0,44% | 354,00 |
| 22.03.2024 | 17,12 | 17,21 | 16,88 | 17,10 | 0,48% | - |
| 21.03.2024 | 16,80 | 17,13 | 16,77 | 17,02 | 1,42% | 352,00 |
| 20.03.2024 | 16,64 | 16,95 | 16,62 | 16,78 | 0,02% | - |
| 19.03.2024 | 16,49 | 16,83 | 16,49 | 16,78 | -0,05% | 450,00 |
| 18.03.2024 | 16,61 | 16,80 | 16,55 | 16,78 | 0,38% | 30,00 |
| 15.03.2024 | 16,60 | 16,77 | 16,44 | 16,72 | 0,38% | 800,00 |
| 14.03.2024 | 16,53 | 17,02 | 16,46 | 16,66 | -0,11% | 2.000,00 |
| 13.03.2024 | 16,69 | 16,81 | 16,62 | 16,68 | -0,09% | - |
| 12.03.2024 | 16,62 | 16,80 | 16,58 | 16,69 | 0,45% | - |
| 11.03.2024 | 16,54 | 16,81 | 16,49 | 16,62 | 0,37% | - |
| 08.03.2024 | 16,58 | 16,80 | 16,54 | 16,56 | -0,12% | - |
| 07.03.2024 | 16,87 | 17,12 | 16,39 | 16,58 | -1,84% | 147,00 |
| 06.03.2024 | 16,72 | 17,20 | 16,72 | 16,89 | 0,96% | - |
| 05.03.2024 | 16,62 | 16,87 | 16,62 | 16,73 | -0,16% | 30,00 |
| 04.03.2024 | 16,61 | 16,91 | 16,60 | 16,75 | 0,67% | - |
| 01.03.2024 | 16,76 | 16,86 | 16,54 | 16,64 | -0,38% | - |
| 29.02.2024 | 16,42 | 16,73 | 16,31 | 16,71 | 1,11% | 75,00 |
| 28.02.2024 | 16,69 | 16,87 | 16,45 | 16,52 | -1,59% | 500,00 |
| 27.02.2024 | 16,76 | 17,00 | 16,65 | 16,79 | -2,92% | 600,00 |
| 26.02.2024 | 17,30 | 17,63 | 17,15 | 17,29 | 0,53% | 2.963,00 |
| 23.02.2024 | 17,21 | 17,42 | 17,20 | 17,20 | -0,54% | 75,00 |
| 22.02.2024 | 17,09 | 17,33 | 16,95 | 17,29 | 1,48% | - |
| 21.02.2024 | 16,99 | 17,19 | 16,96 | 17,04 | -0,22% | - |
| 20.02.2024 | 17,36 | 17,37 | 17,00 | 17,08 | -3,12% | - |
| 19.02.2024 | 17,10 | 17,63 | 16,68 | 17,63 | 2,49% | - |
| 16.02.2024 | 16,56 | 17,32 | 16,53 | 17,20 | 4,41% | 180,00 |
| 15.02.2024 | 16,26 | 16,66 | 16,26 | 16,48 | 1,75% | 965,00 |
| 14.02.2024 | 16,29 | 16,66 | 16,19 | 16,19 | -0,67% | - |
| 13.02.2024 | 16,16 | 16,46 | 16,04 | 16,30 | 0,28% | - |
| 12.02.2024 | 16,09 | 16,33 | 15,94 | 16,26 | 1,38% | - |
| 09.02.2024 | 15,83 | 16,04 | 15,80 | 16,03 | 0,67% | 40,00 |
| 08.02.2024 | 15,85 | 15,97 | 15,80 | 15,93 | 0,37% | - |
| 07.02.2024 | 15,88 | 15,94 | 15,76 | 15,87 | -0,04% | - |
| 06.02.2024 | 16,02 | 16,19 | 15,85 | 15,87 | -1,06% | - |
| 05.02.2024 | 15,99 | 16,09 | 15,87 | 16,04 | 0,19% | - |
| 02.02.2024 | 15,82 | 16,11 | 15,76 | 16,01 | 1,25% | 590,00 |
| 01.02.2024 | 16,05 | 16,26 | 15,44 | 15,82 | -1,28% | 6,00 |
| 31.01.2024 | 16,46 | 16,65 | 15,99 | 16,02 | -2,36% | - |
| 30.01.2024 | 16,29 | 16,45 | 16,24 | 16,41 | 0,74% | - |
| 29.01.2024 | 16,15 | 16,36 | 16,15 | 16,29 | 0,75% | - |
| 26.01.2024 | 15,95 | 16,28 | 15,91 | 16,17 | 1,05% | - |
| 25.01.2024 | 15,71 | 16,06 | 15,71 | 16,00 | 1,42% | - |
| 24.01.2024 | 15,91 | 16,01 | 15,77 | 15,78 | -1,43% | 100,00 |
| 23.01.2024 | 15,75 | 16,07 | 15,75 | 16,01 | 0,72% | 80,00 |
| 22.01.2024 | 15,59 | 15,93 | 15,43 | 15,89 | 1,93% | - |
| 19.01.2024 | 15,55 | 15,67 | 15,50 | 15,59 | 0,06% | - |
| 18.01.2024 | 15,42 | 15,81 | 15,42 | 15,58 | 0,18% | - |
| 17.01.2024 | 15,55 | 15,68 | 15,40 | 15,55 | -0,21% | 192,00 |
| 16.01.2024 | 15,96 | 16,14 | 15,51 | 15,59 | -3,16% | 300,00 |
| 15.01.2024 | 16,03 | 16,09 | 16,01 | 16,09 | 0,28% | 238,00 |
| 12.01.2024 | 15,82 | 16,08 | 15,82 | 16,05 | 0,71% | - |
| 11.01.2024 | 15,81 | 15,95 | 15,56 | 15,94 | 0,11% | - |
| 10.01.2024 | 15,92 | 16,05 | 15,86 | 15,92 | 0,03% | - |
| 09.01.2024 | 15,89 | 16,07 | 15,81 | 15,91 | 0,05% | 1.500,00 |
| 08.01.2024 | 15,67 | 16,00 | 15,66 | 15,91 | 0,95% | - |
| 05.01.2024 | 15,65 | 15,81 | 15,48 | 15,76 | 0,79% | - |
| 04.01.2024 | 15,27 | 15,72 | 15,17 | 15,63 | 2,44% | - |
| 03.01.2024 | 15,16 | 15,39 | 15,13 | 15,26 | -0,16% | - |
| 02.01.2024 | 15,12 | 15,36 | 15,08 | 15,28 | 0,53% | 12.679,00 |
| 29.12.2023 | 15,27 | 15,31 | 15,16 | 15,20 | -0,49% | - |
| 28.12.2023 | 15,23 | 15,42 | 15,20 | 15,28 | 0,20% | - |
| 27.12.2023 | 15,10 | 15,33 | 14,98 | 15,25 | 2,36% | - |
| 22.12.2023 | 14,75 | 15,04 | 14,70 | 14,90 | 0,83% | 2.727,00 |