18,200$
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 18,82 | 19,03 | 18,82 | 18,96 | 0,58% | 620.726,00 |
| 23.04.2024 | 18,69 | 18,93 | 18,66 | 18,85 | 0,86% | 897.653,00 |
| 22.04.2024 | 18,52 | 18,76 | 18,47 | 18,69 | 1,25% | 830.645,00 |
| 19.04.2024 | 18,24 | 18,50 | 18,24 | 18,46 | 1,15% | 662.423,00 |
| 18.04.2024 | 18,20 | 18,33 | 18,10 | 18,25 | 0,50% | 589.984,00 |
| 17.04.2024 | 18,11 | 18,28 | 18,06 | 18,16 | 0,94% | 726.464,00 |
| 16.04.2024 | 17,99 | 18,11 | 17,84 | 17,99 | 0,17% | 1.225.085,00 |
| 15.04.2024 | 18,35 | 18,41 | 17,87 | 17,96 | -1,16% | 745.409,00 |
| 12.04.2024 | 18,34 | 18,45 | 18,10 | 18,17 | -1,30% | 569.519,00 |
| 11.04.2024 | 18,38 | 18,44 | 18,26 | 18,41 | 0,44% | 730.746,00 |
| 10.04.2024 | 18,26 | 18,43 | 18,23 | 18,33 | -0,43% | 738.921,00 |
| 09.04.2024 | 18,44 | 18,50 | 18,32 | 18,41 | 0,05% | 580.461,00 |
| 08.04.2024 | 18,45 | 18,48 | 18,31 | 18,40 | -0,05% | 682.791,00 |
| 05.04.2024 | 18,19 | 18,43 | 18,15 | 18,41 | 1,32% | 675.980,00 |
| 04.04.2024 | 18,45 | 18,48 | 18,17 | 18,17 | -0,87% | 702.153,00 |
| 03.04.2024 | 18,33 | 18,45 | 18,27 | 18,33 | 0,16% | 647.351,00 |
| 02.04.2024 | 18,20 | 18,33 | 18,09 | 18,30 | 0,49% | 689.422,00 |
| 01.04.2024 | 18,49 | 18,55 | 18,21 | 18,21 | -1,30% | 838.882,00 |
| 28.03.2024 | 18,36 | 18,51 | 18,35 | 18,45 | 0,44% | 725.994,00 |
| 27.03.2024 | 18,34 | 18,39 | 18,23 | 18,37 | 0,82% | 985.587,00 |
| 26.03.2024 | 18,30 | 18,41 | 18,20 | 18,22 | -0,16% | 934.662,00 |
| 25.03.2024 | 18,35 | 18,53 | 18,24 | 18,25 | -0,27% | 2.352.248,00 |
| 22.03.2024 | 18,58 | 18,58 | 18,23 | 18,30 | -1,29% | 699.455,00 |
| 21.03.2024 | 18,39 | 18,63 | 18,39 | 18,54 | 1,20% | 931.069,00 |
| 20.03.2024 | 18,05 | 18,33 | 17,98 | 18,32 | 1,44% | 842.451,00 |
| 19.03.2024 | 18,08 | 18,12 | 17,96 | 18,06 | 0,17% | 592.817,00 |
| 18.03.2024 | 18,12 | 18,19 | 18,01 | 18,03 | -0,22% | 714.545,00 |
| 15.03.2024 | 18,00 | 18,18 | 17,90 | 18,07 | 0,39% | 1.191.090,00 |
| 14.03.2024 | 18,16 | 18,21 | 17,95 | 18,00 | -1,37% | 691.697,00 |
| 13.03.2024 | 18,26 | 18,38 | 18,22 | 18,25 | 0,11% | 613.055,00 |
| 12.03.2024 | 18,23 | 18,29 | 18,10 | 18,23 | 0,44% | 549.443,00 |
| 11.03.2024 | 18,10 | 18,28 | 18,02 | 18,15 | 0,22% | 864.124,00 |
| 08.03.2024 | 18,16 | 18,31 | 18,07 | 18,11 | -0,22% | 914.924,00 |
| 07.03.2024 | 18,51 | 18,55 | 17,94 | 18,15 | -1,36% | 4.367.459,00 |
| 06.03.2024 | 18,28 | 18,68 | 18,28 | 18,40 | 1,32% | 1.529.432,00 |
| 05.03.2024 | 18,13 | 18,25 | 18,06 | 18,16 | -0,16% | 823.503,00 |
| 04.03.2024 | 18,08 | 18,32 | 18,07 | 18,19 | 0,83% | 900.076,00 |
| 01.03.2024 | 18,04 | 18,11 | 17,91 | 18,04 | -0,11% | 708.262,00 |
| 29.02.2024 | 17,91 | 18,10 | 17,82 | 18,06 | 0,84% | 994.075,00 |
| 28.02.2024 | 18,16 | 18,18 | 17,81 | 17,91 | -1,59% | 956.878,00 |
| 27.02.2024 | 18,25 | 18,34 | 18,05 | 18,20 | -3,04% | 1.588.976,00 |
| 26.02.2024 | 18,69 | 18,86 | 18,65 | 18,77 | 0,75% | 1.112.373,00 |
| 23.02.2024 | 18,79 | 18,88 | 18,62 | 18,63 | -0,48% | 995.104,00 |
| 22.02.2024 | 18,60 | 18,74 | 18,52 | 18,72 | 1,46% | 928.397,00 |
| 21.02.2024 | 18,47 | 18,58 | 18,35 | 18,45 | -0,11% | 1.184.741,00 |
| 20.02.2024 | 18,48 | 18,61 | 18,37 | 18,47 | -0,70% | 1.491.516,00 |
| 16.02.2024 | 18,00 | 18,65 | 17,97 | 18,60 | 4,85% | 2.305.380,00 |
| 15.02.2024 | 17,60 | 17,87 | 17,60 | 17,74 | 1,20% | 1.214.256,00 |
| 14.02.2024 | 17,57 | 17,72 | 17,45 | 17,53 | 0,46% | 1.160.885,00 |
| 13.02.2024 | 17,36 | 17,62 | 17,24 | 17,45 | -0,40% | 838.800,00 |
| 12.02.2024 | 17,30 | 17,59 | 17,24 | 17,52 | 1,33% | 586.283,00 |
| 09.02.2024 | 17,17 | 17,31 | 17,12 | 17,29 | 0,70% | 547.871,00 |
| 08.02.2024 | 17,11 | 17,20 | 16,99 | 17,17 | 0,47% | 470.058,00 |
| 07.02.2024 | 17,03 | 17,15 | 16,97 | 17,09 | 0,06% | 563.720,00 |
| 06.02.2024 | 17,20 | 17,25 | 17,03 | 17,08 | -0,87% | 570.747,00 |
| 05.02.2024 | 17,20 | 17,29 | 17,03 | 17,23 | -0,29% | 599.225,00 |
| 02.02.2024 | 17,10 | 17,38 | 17,07 | 17,28 | 0,52% | 551.543,00 |
| 01.02.2024 | 17,37 | 17,43 | 16,72 | 17,19 | -0,69% | 959.698,00 |
| 31.01.2024 | 17,75 | 17,92 | 17,27 | 17,31 | -2,75% | 1.011.185,00 |
| 30.01.2024 | 17,65 | 17,83 | 17,64 | 17,80 | 0,91% | 572.022,00 |
| 29.01.2024 | 17,59 | 17,65 | 17,48 | 17,64 | 0,46% | 583.827,00 |
| 26.01.2024 | 17,35 | 17,60 | 17,35 | 17,56 | 1,27% | 919.467,00 |
| 25.01.2024 | 17,28 | 17,35 | 17,23 | 17,34 | 0,99% | 495.525,00 |
| 24.01.2024 | 17,46 | 17,46 | 17,16 | 17,17 | -1,15% | 697.465,00 |
| 23.01.2024 | 17,26 | 17,39 | 17,18 | 17,37 | 0,40% | 564.969,00 |
| 22.01.2024 | 17,00 | 17,34 | 17,00 | 17,30 | 1,88% | 831.002,00 |
| 19.01.2024 | 17,01 | 17,05 | 16,87 | 16,98 | 0,30% | 553.141,00 |
| 18.01.2024 | 16,95 | 17,03 | 16,78 | 16,93 | 0,06% | 669.042,00 |
| 17.01.2024 | 16,82 | 16,95 | 16,72 | 16,92 | -0,18% | 654.112,00 |
| 16.01.2024 | 17,28 | 17,39 | 16,86 | 16,95 | -3,58% | 1.651.867,00 |
| 12.01.2024 | 17,52 | 17,65 | 17,49 | 17,58 | 0,57% | 622.957,00 |
| 11.01.2024 | 17,49 | 17,49 | 17,01 | 17,48 | 0,17% | 892.977,00 |
| 10.01.2024 | 17,35 | 17,52 | 17,35 | 17,45 | 0,29% | 836.323,00 |
| 09.01.2024 | 17,35 | 17,51 | 17,31 | 17,40 | -0,17% | 709.148,00 |
| 08.01.2024 | 17,28 | 17,50 | 17,20 | 17,43 | 1,22% | 1.103.200,00 |
| 05.01.2024 | 17,10 | 17,31 | 17,07 | 17,22 | 0,64% | 924.233,00 |
| 04.01.2024 | 16,67 | 17,23 | 16,67 | 17,11 | 2,64% | 945.570,00 |
| 03.01.2024 | 16,67 | 16,73 | 16,54 | 16,67 | -0,36% | 574.690,00 |
| 02.01.2024 | 16,65 | 16,74 | 16,51 | 16,73 | 0,36% | 607.180,00 |
| 29.12.2023 | 16,83 | 16,92 | 16,65 | 16,67 | -1,36% | 808.028,00 |
| 28.12.2023 | 16,93 | 17,09 | 16,86 | 16,90 | -0,18% | 991.379,00 |
| 27.12.2023 | 16,74 | 16,99 | 16,60 | 16,93 | 1,62% | 1.064.247,00 |
| 26.12.2023 | 16,46 | 16,69 | 16,44 | 16,66 | 1,52% | 929.039,00 |
| 22.12.2023 | 16,33 | 16,51 | 16,32 | 16,41 | 0,98% | 1.080.217,00 |
| 21.12.2023 | 16,28 | 16,31 | 16,15 | 16,25 | 0,31% | 577.727,00 |
| 20.12.2023 | 16,20 | 16,40 | 16,20 | 16,20 | -0,12% | 1.415.749,00 |
| 19.12.2023 | 16,10 | 16,23 | 16,01 | 16,22 | 1,00% | 979.364,00 |
| 18.12.2023 | 15,84 | 16,14 | 15,83 | 16,06 | 1,45% | 1.144.734,00 |
| 15.12.2023 | 15,93 | 15,95 | 15,69 | 15,83 | -0,63% | 1.109.818,00 |
| 14.12.2023 | 15,76 | 16,17 | 15,68 | 15,93 | 1,98% | 1.711.333,00 |
| 13.12.2023 | 15,50 | 15,67 | 15,32 | 15,62 | 0,84% | 978.148,00 |
| 12.12.2023 | 15,43 | 15,56 | 15,39 | 15,49 | 0,45% | 1.202.325,00 |
| 11.12.2023 | 15,46 | 15,50 | 15,36 | 15,42 | -0,26% | 789.528,00 |
| 08.12.2023 | 15,28 | 15,50 | 15,24 | 15,46 | 0,91% | 566.837,00 |
| 07.12.2023 | 15,22 | 15,32 | 15,18 | 15,32 | 0,59% | 777.474,00 |
| 06.12.2023 | 15,34 | 15,41 | 15,17 | 15,23 | 0,07% | 1.041.426,00 |
| 05.12.2023 | 15,38 | 15,40 | 15,14 | 15,22 | -1,17% | 1.195.499,00 |
| 04.12.2023 | 15,36 | 15,45 | 15,32 | 15,40 | 0,00% | 922.081,00 |
| 01.12.2023 | 15,40 | 15,47 | 15,22 | 15,40 | -0,32% | 1.255.497,00 |
| 30.11.2023 | 15,59 | 15,66 | 15,25 | 15,45 | -0,64% | 5.690.278,00 |