18,366€
0,46%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 18,29 | 18,50 | 18,19 | 18,37 | 0,48% | 2.106,00 |
| 06.05.2024 | 18,09 | 18,38 | 18,00 | 18,28 | 1,08% | 1.804,00 |
| 03.05.2024 | 18,07 | 18,28 | 17,84 | 18,09 | 0,75% | - |
| 02.05.2024 | 18,02 | 18,23 | 17,93 | 17,95 | 0,02% | - |
| 30.04.2024 | 17,95 | 18,05 | 17,83 | 17,95 | 0,05% | 178,00 |
| 29.04.2024 | 17,81 | 18,00 | 17,74 | 17,94 | 0,09% | 91,00 |
| 26.04.2024 | 17,71 | 17,98 | 17,64 | 17,92 | 1,63% | - |
| 25.04.2024 | 17,65 | 17,72 | 17,51 | 17,64 | -0,59% | - |
| 24.04.2024 | 17,66 | 17,78 | 17,56 | 17,74 | 0,50% | - |
| 23.04.2024 | 17,54 | 17,68 | 17,45 | 17,65 | 0,39% | 110,00 |
| 22.04.2024 | 17,35 | 17,60 | 17,25 | 17,58 | 1,41% | - |
| 19.04.2024 | 17,08 | 17,36 | 17,01 | 17,34 | 1,29% | - |
| 18.04.2024 | 17,04 | 17,19 | 16,94 | 17,12 | 0,25% | 30,00 |
| 17.04.2024 | 16,96 | 17,12 | 16,86 | 17,07 | 1,07% | 29,00 |
| 16.04.2024 | 16,90 | 17,10 | 16,78 | 16,89 | -0,62% | 370,00 |
| 15.04.2024 | 17,11 | 17,29 | 16,95 | 17,00 | -0,46% | 221,00 |
| 12.04.2024 | 17,19 | 17,35 | 17,05 | 17,08 | -0,50% | 60,00 |
| 11.04.2024 | 17,07 | 17,20 | 16,98 | 17,17 | 0,83% | 55,00 |
| 10.04.2024 | 16,97 | 17,17 | 16,87 | 17,02 | 0,54% | 315,00 |
| 09.04.2024 | 16,95 | 16,99 | 16,86 | 16,93 | -0,17% | - |
| 08.04.2024 | 16,98 | 17,10 | 16,88 | 16,96 | 0,31% | 230,00 |
| 05.04.2024 | 16,79 | 16,99 | 16,69 | 16,91 | -0,24% | 350,00 |
| 04.04.2024 | 16,95 | 17,12 | 16,86 | 16,95 | -0,04% | 7.769,00 |
| 03.04.2024 | 16,94 | 17,13 | 16,87 | 16,95 | -0,28% | 370,00 |
| 02.04.2024 | 16,95 | 17,04 | 16,83 | 17,00 | -0,51% | 140,00 |
| 28.03.2024 | 16,97 | 17,13 | 16,88 | 17,09 | 1,26% | 4,00 |
| 27.03.2024 | 16,84 | 16,98 | 16,74 | 16,88 | 0,04% | 30,00 |
| 26.03.2024 | 16,84 | 16,97 | 16,74 | 16,87 | -0,55% | - |
| 25.03.2024 | 16,90 | 17,11 | 16,80 | 16,97 | 0,34% | 645,00 |
| 22.03.2024 | 17,12 | 17,22 | 16,89 | 16,91 | -1,14% | 30,00 |
| 21.03.2024 | 16,79 | 17,12 | 16,69 | 17,10 | 2,27% | 1.350,00 |
| 20.03.2024 | 16,60 | 17,05 | 16,50 | 16,72 | 0,71% | 1.000,00 |
| 19.03.2024 | 16,59 | 16,70 | 16,51 | 16,61 | -0,02% | - |
| 18.03.2024 | 16,61 | 16,71 | 16,51 | 16,61 | -0,25% | 606,00 |
| 15.03.2024 | 16,59 | 16,69 | 16,49 | 16,65 | 0,22% | - |
| 14.03.2024 | 16,71 | 16,85 | 16,53 | 16,62 | -0,28% | 6,00 |
| 13.03.2024 | 16,69 | 16,80 | 16,59 | 16,66 | -0,08% | 676,00 |
| 12.03.2024 | 16,67 | 16,77 | 16,53 | 16,68 | 0,29% | 353,00 |
| 11.03.2024 | 16,54 | 16,72 | 16,50 | 16,63 | 0,49% | 180,00 |
| 08.03.2024 | 16,48 | 16,77 | 16,48 | 16,55 | -1,31% | 374,00 |
| 07.03.2024 | 16,85 | 17,17 | 16,74 | 16,77 | -0,63% | 1.380,00 |
| 06.03.2024 | 16,73 | 17,15 | 16,64 | 16,87 | 1,13% | - |
| 05.03.2024 | 16,75 | 16,84 | 16,66 | 16,68 | -1,11% | 47,00 |
| 04.03.2024 | 16,62 | 16,88 | 16,61 | 16,87 | 1,28% | 410,00 |
| 01.03.2024 | 16,73 | 16,90 | 16,58 | 16,66 | 0,11% | 460,00 |
| 29.02.2024 | 16,53 | 16,64 | 16,40 | 16,64 | 0,45% | - |
| 28.02.2024 | 16,80 | 16,86 | 16,46 | 16,57 | -1,55% | 51,00 |
| 27.02.2024 | 16,87 | 16,96 | 16,65 | 16,83 | -2,82% | 90,00 |
| 26.02.2024 | 17,40 | 17,60 | 17,07 | 17,32 | -0,08% | 940,00 |
| 23.02.2024 | 17,31 | 17,44 | 17,25 | 17,33 | 0,34% | 1.513,00 |
| 22.02.2024 | 17,09 | 17,33 | 17,00 | 17,27 | 0,79% | 1.007,00 |
| 21.02.2024 | 17,09 | 17,18 | 16,99 | 17,14 | 0,20% | 6,00 |
| 20.02.2024 | 17,31 | 17,50 | 17,00 | 17,10 | 2,40% | 4.070,00 |
| 19.02.2024 | 17,22 | 17,29 | 16,68 | 16,70 | -3,21% | 150,00 |
| 16.02.2024 | 16,52 | 17,32 | 16,43 | 17,25 | 4,45% | 188,00 |
| 15.02.2024 | 16,36 | 16,58 | 16,26 | 16,52 | 1,00% | 22,00 |
| 14.02.2024 | 16,28 | 16,53 | 16,20 | 16,36 | 0,39% | 200,00 |
| 13.02.2024 | 16,27 | 16,42 | 16,09 | 16,29 | 0,06% | 83,00 |
| 12.02.2024 | 16,08 | 16,30 | 15,97 | 16,28 | 2,03% | - |
| 09.02.2024 | 15,83 | 15,98 | 15,80 | 15,96 | 0,24% | 342,00 |
| 08.02.2024 | 15,75 | 15,96 | 15,75 | 15,92 | 0,12% | 4,00 |
| 07.02.2024 | 15,78 | 15,94 | 15,75 | 15,90 | 0,19% | 1,00 |
| 06.02.2024 | 16,02 | 16,13 | 15,85 | 15,87 | -0,89% | - |
| 05.02.2024 | 16,03 | 16,13 | 15,87 | 16,01 | 0,18% | 145,00 |
| 02.02.2024 | 15,83 | 16,10 | 15,75 | 15,98 | 1,34% | - |
| 01.02.2024 | 16,05 | 16,17 | 15,44 | 15,77 | -2,06% | 150,00 |
| 31.01.2024 | 16,46 | 16,59 | 16,06 | 16,10 | -1,91% | 930,00 |
| 30.01.2024 | 16,30 | 16,44 | 16,20 | 16,42 | 1,28% | 154,00 |
| 29.01.2024 | 16,20 | 16,33 | 16,10 | 16,21 | 0,24% | 98,00 |
| 26.01.2024 | 15,88 | 16,19 | 15,88 | 16,17 | 1,53% | - |
| 25.01.2024 | 15,71 | 16,01 | 15,71 | 15,93 | 0,56% | 102,00 |
| 24.01.2024 | 15,91 | 16,01 | 15,81 | 15,84 | -0,70% | - |
| 23.01.2024 | 15,86 | 16,08 | 15,77 | 15,95 | 0,60% | 150,00 |
| 22.01.2024 | 15,59 | 15,91 | 15,44 | 15,86 | 1,60% | 470,00 |
| 19.01.2024 | 15,56 | 15,66 | 15,46 | 15,61 | 0,72% | - |
| 18.01.2024 | 15,52 | 15,74 | 15,42 | 15,50 | 0,31% | 630,00 |
| 17.01.2024 | 15,57 | 15,59 | 15,40 | 15,45 | -0,80% | 22,00 |
| 16.01.2024 | 16,06 | 16,15 | 15,55 | 15,57 | -3,15% | 118,00 |
| 15.01.2024 | 15,94 | 16,12 | 15,94 | 16,08 | 0,42% | 621,00 |
| 12.01.2024 | 15,91 | 16,08 | 15,83 | 16,01 | 0,98% | 1.000,00 |
| 11.01.2024 | 15,93 | 15,96 | 15,55 | 15,86 | -0,53% | 979,00 |
| 10.01.2024 | 15,92 | 15,99 | 15,86 | 15,94 | -0,01% | 580,00 |
| 09.01.2024 | 15,90 | 16,02 | 15,81 | 15,94 | 0,27% | 36,00 |
| 08.01.2024 | 15,70 | 15,94 | 15,56 | 15,90 | 0,79% | 7.913,00 |
| 05.01.2024 | 15,65 | 15,81 | 15,54 | 15,77 | 0,90% | 57,00 |
| 04.01.2024 | 15,27 | 15,71 | 15,23 | 15,63 | 2,12% | 1.251,00 |
| 03.01.2024 | 15,26 | 15,40 | 15,15 | 15,31 | 0,51% | 150,00 |
| 02.01.2024 | 15,12 | 15,28 | 15,03 | 15,23 | -0,20% | 196,00 |
| 29.12.2023 | 15,27 | 15,31 | 15,18 | 15,26 | -0,02% | - |
| 28.12.2023 | 15,25 | 15,40 | 15,15 | 15,27 | 0,01% | 330,00 |
| 27.12.2023 | 15,10 | 15,29 | 14,98 | 15,26 | 1,96% | 390,00 |
| 22.12.2023 | 14,68 | 14,99 | 14,68 | 14,97 | 1,39% | 520,00 |
| 21.12.2023 | 14,86 | 14,89 | 14,71 | 14,76 | -1,15% | - |
| 20.12.2023 | 14,81 | 14,95 | 14,72 | 14,94 | 1,20% | 67,00 |
| 19.12.2023 | 14,70 | 14,82 | 14,61 | 14,76 | 0,02% | 3,00 |
| 18.12.2023 | 14,54 | 14,77 | 14,45 | 14,76 | 1,76% | 199,00 |
| 15.12.2023 | 14,51 | 14,67 | 14,40 | 14,50 | -0,06% | - |
| 14.12.2023 | 14,36 | 14,69 | 14,27 | 14,51 | 1,75% | 55,00 |
| 13.12.2023 | 14,38 | 14,46 | 14,20 | 14,26 | -0,41% | 1,00 |
| 12.12.2023 | 14,31 | 14,40 | 14,23 | 14,32 | -0,47% | 700,00 |