Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,67 | 16,02 | 15,65 | 15,88 | 0,16% | - |
| 25.02.2021 | 15,82 | 15,86 | 15,81 | 15,86 | -1,09% | - |
| 24.02.2021 | 16,01 | 16,11 | 15,79 | 16,03 | 2,49% | - |
| 23.02.2021 | 15,55 | 15,72 | 15,47 | 15,64 | 0,10% | - |
| 22.02.2021 | 15,86 | 15,91 | 15,59 | 15,63 | 0,29% | - |
| 19.02.2021 | 15,44 | 15,61 | 15,43 | 15,58 | 1,27% | - |
| 18.02.2021 | 15,49 | 15,52 | 15,36 | 15,39 | -0,74% | - |
| 17.02.2021 | 15,45 | 15,52 | 15,37 | 15,50 | 0,06% | - |
| 16.02.2021 | 15,54 | 15,58 | 15,38 | 15,49 | 0,26% | - |
| 12.02.2021 | 15,40 | 15,49 | 15,36 | 15,45 | 0,23% | - |
| 11.02.2021 | 15,53 | 15,60 | 15,35 | 15,42 | -1,03% | - |
| 10.02.2021 | 15,55 | 15,67 | 15,45 | 15,58 | 1,63% | - |
| 09.02.2021 | 15,56 | 15,56 | 15,26 | 15,33 | -2,14% | - |
| 08.02.2021 | 15,61 | 15,69 | 15,52 | 15,66 | -0,03% | - |
| 05.02.2021 | 15,72 | 15,76 | 15,52 | 15,67 | 2,02% | - |
| 04.02.2021 | 15,36 | 15,36 | 15,36 | 15,36 | -0,94% | - |
| 03.02.2021 | 15,36 | 15,56 | 15,34 | 15,50 | 1,27% | - |
| 02.02.2021 | 15,44 | 15,56 | 15,29 | 15,31 | 1,32% | - |
| 01.02.2021 | 14,67 | 15,14 | 14,65 | 15,11 | 2,86% | - |
| 29.01.2021 | 14,87 | 14,91 | 14,48 | 14,69 | -2,65% | - |
| 28.01.2021 | 15,40 | 15,48 | 14,94 | 15,09 | -1,60% | - |
| 27.01.2021 | 15,39 | 15,54 | 15,28 | 15,33 | 0,26% | - |
| 26.01.2021 | 15,29 | 15,33 | 15,28 | 15,29 | 0,96% | - |
| 25.01.2021 | 15,26 | 15,26 | 15,06 | 15,15 | -0,85% | - |
| 22.01.2021 | 15,18 | 15,30 | 15,10 | 15,28 | 0,03% | - |
| 21.01.2021 | 15,27 | 15,27 | 15,27 | 15,27 | -0,03% | - |
| 20.01.2021 | 15,29 | 15,34 | 15,08 | 15,28 | 0,93% | - |
| 19.01.2021 | 14,86 | 15,21 | 14,84 | 15,14 | 1,48% | - |
| 15.01.2021 | 14,91 | 15,00 | 14,90 | 14,92 | 0,10% | - |
| 14.01.2021 | 14,77 | 15,01 | 14,70 | 14,90 | 1,67% | - |
| 13.01.2021 | 14,61 | 14,69 | 14,56 | 14,66 | 0,38% | - |
| 12.01.2021 | 14,60 | 14,63 | 14,52 | 14,60 | -0,17% | - |
| 11.01.2021 | 14,79 | 14,85 | 14,57 | 14,63 | -1,25% | - |
| 08.01.2021 | 14,69 | 14,83 | 14,65 | 14,81 | 1,13% | - |
| 07.01.2021 | 14,57 | 14,73 | 14,56 | 14,65 | 1,63% | - |
| 06.01.2021 | 14,45 | 14,48 | 14,25 | 14,41 | 0,88% | - |
| 05.01.2021 | 14,28 | 14,35 | 14,22 | 14,29 | 0,32% | - |
| 04.01.2021 | 14,24 | 14,32 | 14,01 | 14,24 | -1,39% | - |
| 31.12.2020 | 14,32 | 14,47 | 14,30 | 14,44 | 1,12% | - |
| 30.12.2020 | 14,41 | 14,44 | 14,25 | 14,28 | 0,28% | - |
| 29.12.2020 | 14,23 | 14,25 | 14,23 | 14,24 | 0,74% | - |
| 28.12.2020 | 14,14 | 14,14 | 14,13 | 14,14 | -0,74% | - |
| 24.12.2020 | 14,23 | 14,47 | 13,89 | 14,24 | -0,59% | - |
| 23.12.2020 | 14,23 | 14,43 | 14,21 | 14,33 | 0,49% | - |
| 22.12.2020 | 14,37 | 14,51 | 14,21 | 14,26 | 0,53% | - |
| 21.12.2020 | 14,09 | 14,38 | 14,08 | 14,18 | -0,60% | - |
| 18.12.2020 | 14,20 | 14,28 | 14,05 | 14,27 | -2,29% | - |
| 17.12.2020 | 14,27 | 14,60 | 12,98 | 14,60 | 2,46% | - |
| 16.12.2020 | 14,29 | 14,33 | 14,19 | 14,25 | 0,64% | - |
| 15.12.2020 | 13,98 | 14,20 | 13,97 | 14,16 | 1,80% | - |
| 14.12.2020 | 14,04 | 14,04 | 13,89 | 13,91 | 0,25% | - |
| 11.12.2020 | 13,88 | 13,95 | 13,81 | 13,88 | 0,25% | - |
| 10.12.2020 | 13,65 | 13,89 | 13,61 | 13,84 | 1,06% | - |
| 09.12.2020 | 13,73 | 13,82 | 13,63 | 13,70 | 1,48% | - |
| 08.12.2020 | 13,73 | 13,91 | 13,50 | 13,50 | -2,84% | - |
| 07.12.2020 | 13,62 | 13,98 | 13,58 | 13,89 | -0,29% | - |
| 04.12.2020 | 14,09 | 14,12 | 13,87 | 13,93 | 0,04% | - |
| 03.12.2020 | 13,81 | 13,99 | 13,74 | 13,93 | 2,84% | - |
| 02.12.2020 | 13,65 | 14,16 | 13,47 | 13,54 | 0,04% | - |
| 01.12.2020 | 13,50 | 13,60 | 13,43 | 13,54 | 1,46% | - |
| 30.11.2020 | 13,39 | 13,45 | 13,30 | 13,34 | -2,06% | - |
| 27.11.2020 | 13,60 | 13,68 | 13,59 | 13,62 | 1,68% | - |
| 25.11.2020 | 13,34 | 13,49 | 13,23 | 13,40 | 0,34% | - |
| 24.11.2020 | 13,44 | 13,53 | 13,32 | 13,35 | 1,71% | - |
| 23.11.2020 | 13,10 | 13,25 | 13,09 | 13,13 | 1,59% | - |
| 20.11.2020 | 12,90 | 12,95 | 12,83 | 12,92 | -0,46% | - |
| 19.11.2020 | 12,84 | 12,98 | 12,81 | 12,98 | 1,92% | - |
| 18.11.2020 | 13,09 | 13,12 | 12,72 | 12,74 | -1,70% | - |
| 17.11.2020 | 12,90 | 12,99 | 12,88 | 12,96 | 0,54% | - |
| 16.11.2020 | 13,02 | 13,10 | 12,83 | 12,89 | 3,74% | - |
| 13.11.2020 | 12,32 | 12,45 | 12,23 | 12,42 | 1,31% | - |
| 12.11.2020 | 12,26 | 12,26 | 12,26 | 12,26 | 0,16% | - |
| 11.11.2020 | 12,02 | 12,43 | 0,00 | 12,24 | 2,21% | - |
| 10.11.2020 | 11,78 | 12,04 | 0,00 | 11,98 | 4,09% | - |
| 09.11.2020 | 11,86 | 11,86 | 11,23 | 11,51 | 1,19% | - |
| 06.11.2020 | 11,58 | 11,58 | 11,30 | 11,37 | -5,99% | - |
| 05.11.2020 | 12,12 | 12,27 | 12,08 | 12,10 | 1,38% | - |
| 04.11.2020 | 11,74 | 12,06 | 11,71 | 11,93 | 1,19% | - |
| 03.11.2020 | 11,62 | 11,82 | 11,61 | 11,79 | 1,86% | - |
| 02.11.2020 | 11,49 | 11,71 | 11,46 | 11,58 | 3,53% | - |
| 30.10.2020 | 10,87 | 11,19 | 0,00 | 11,18 | 0,09% | - |
| 29.10.2020 | 11,10 | 11,26 | 11,06 | 11,17 | 0,18% | - |
| 28.10.2020 | 11,13 | 11,31 | 11,03 | 11,15 | -3,55% | - |
| 27.10.2020 | 11,37 | 11,61 | 11,33 | 11,56 | 2,44% | - |
| 26.10.2020 | 11,28 | 11,30 | 11,15 | 11,29 | -2,12% | - |
| 23.10.2020 | 11,48 | 11,56 | 11,43 | 11,53 | 2,22% | - |
| 22.10.2020 | 11,17 | 11,31 | 11,14 | 11,28 | 0,45% | - |
| 21.10.2020 | 11,28 | 11,36 | 11,22 | 11,23 | -0,62% | - |
| 20.10.2020 | 11,37 | 11,39 | 11,27 | 11,30 | -0,40% | - |
| 19.10.2020 | 11,54 | 11,54 | 11,31 | 11,35 | -1,99% | - |
| 16.10.2020 | 11,75 | 11,78 | 11,58 | 11,58 | -2,24% | - |
| 15.10.2020 | 11,87 | 11,94 | 11,82 | 11,84 | -0,84% | - |
| 14.10.2020 | 11,88 | 12,00 | 11,88 | 11,94 | 0,34% | - |
| 13.10.2020 | 11,86 | 11,94 | 11,85 | 11,90 | -0,42% | - |
| 12.10.2020 | 12,02 | 12,04 | 11,86 | 11,95 | -0,79% | - |
| 09.10.2020 | 12,07 | 12,13 | 11,96 | 12,05 | 0,04% | - |
| 08.10.2020 | 11,95 | 12,06 | 11,88 | 12,04 | 1,95% | - |
| 07.10.2020 | 11,88 | 11,92 | 11,77 | 11,81 | 0,30% | - |
| 06.10.2020 | 11,88 | 12,00 | 11,73 | 11,78 | -1,09% | - |
| 05.10.2020 | 11,83 | 11,97 | 11,83 | 11,91 | 1,23% | - |