Echtzeit-Aktienkurs Hercules Capital
Bid:
Ask:
Aktienkurse zur Hercules Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.02.2019 | 25,05 | 25,05 | 25,05 | 25,05 | -0,03% | 441,00 |
| 31.01.2019 | 25,04 | 25,13 | 25,04 | 25,06 | -0,17% | 2.167,00 |
| 30.01.2019 | 25,10 | 25,10 | 25,10 | 25,10 | 0,24% | 841,00 |
| 29.01.2019 | 25,03 | 25,09 | 25,03 | 25,04 | -0,14% | 2.604,00 |
| 28.01.2019 | 25,07 | 25,09 | 25,04 | 25,08 | 0,03% | 1.265,00 |
| 25.01.2019 | 25,07 | 25,07 | 25,02 | 25,07 | 0,15% | 1.631,00 |
| 24.01.2019 | 25,02 | 25,03 | 25,02 | 25,03 | 0,04% | 1.061,00 |
| 23.01.2019 | 25,01 | 25,02 | 25,01 | 25,02 | -0,04% | 925,00 |
| 22.01.2019 | 25,02 | 25,03 | 25,02 | 25,03 | 0,04% | 1.932,00 |
| 18.01.2019 | 25,04 | 25,04 | 25,02 | 25,02 | -0,29% | 1.058,00 |
| 17.01.2019 | 25,04 | 25,09 | 25,04 | 25,09 | 0,22% | 1.442,00 |
| 16.01.2019 | 25,12 | 25,12 | 25,03 | 25,04 | -0,20% | 1.504,00 |
| 15.01.2019 | 25,13 | 25,15 | 25,07 | 25,09 | 0,16% | 4.565,00 |
| 14.01.2019 | 25,25 | 25,26 | 25,00 | 25,05 | -1,01% | 8.807,00 |
| 11.01.2019 | 25,31 | 25,31 | 25,31 | 25,31 | 0,18% | 415,00 |
| 10.01.2019 | 25,25 | 25,26 | 25,25 | 25,26 | 0,04% | 633,00 |
| 09.01.2019 | 25,23 | 25,35 | 25,23 | 25,25 | 0,12% | 1.017,00 |
| 08.01.2019 | 25,22 | 25,22 | 25,22 | 25,22 | -0,04% | 250,00 |
| 07.01.2019 | 25,23 | 25,36 | 25,22 | 25,23 | 0,00% | 2.447,00 |
| 04.01.2019 | 25,34 | 25,34 | 25,23 | 25,23 | -0,54% | 943,00 |
| 03.01.2019 | 25,37 | 25,37 | 25,37 | 25,37 | 0,35% | 713,00 |
| 31.12.2018 | 25,40 | 25,40 | 25,19 | 25,28 | -0,28% | 2.426,00 |
| 27.12.2018 | 25,22 | 26,07 | 25,18 | 25,35 | 0,56% | 4.507,00 |
| 26.12.2018 | 25,19 | 25,21 | 25,19 | 25,21 | 0,06% | 2.765,00 |
| 24.12.2018 | 25,18 | 25,22 | 25,18 | 25,20 | -0,10% | 3.526,00 |
| 21.12.2018 | 25,27 | 25,27 | 25,20 | 25,22 | -0,19% | 3.921,00 |
| 20.12.2018 | 25,29 | 25,29 | 25,27 | 25,27 | -0,13% | 1.832,00 |
| 19.12.2018 | 25,28 | 25,30 | 25,28 | 25,30 | 0,36% | 1.969,00 |
| 18.12.2018 | 25,28 | 25,28 | 25,20 | 25,21 | -0,16% | 9.063,00 |
| 17.12.2018 | 25,22 | 25,25 | 25,20 | 25,25 | 0,16% | 4.659,00 |
| 14.12.2018 | 25,17 | 25,23 | 25,17 | 25,21 | -0,44% | 11.969,00 |
| 13.12.2018 | 25,17 | 25,32 | 25,17 | 25,32 | 0,40% | 8.052,00 |
| 12.12.2018 | 25,15 | 25,25 | 25,15 | 25,22 | 0,88% | 3.323,00 |
| 11.12.2018 | 25,00 | 25,00 | 25,00 | 25,00 | -0,32% | 143,00 |
| 10.12.2018 | 25,01 | 25,08 | 25,00 | 25,08 | 0,28% | 2.730,00 |
| 07.12.2018 | 25,00 | 25,06 | 25,00 | 25,01 | 0,08% | 6.699,00 |
| 06.12.2018 | 24,94 | 24,99 | 24,92 | 24,99 | 0,28% | 9.265,00 |
| 04.12.2018 | 24,92 | 24,95 | 24,92 | 24,92 | -0,12% | 2.043,00 |
| 03.12.2018 | 24,86 | 24,95 | 24,80 | 24,95 | 0,19% | 7.415,00 |
| 30.11.2018 | 24,92 | 24,97 | 24,90 | 24,90 | -0,03% | 3.252,00 |
| 29.11.2018 | 24,86 | 24,99 | 24,86 | 24,91 | 0,24% | 6.314,00 |
| 28.11.2018 | 24,87 | 24,90 | 24,80 | 24,85 | 0,06% | 7.275,00 |
| 27.11.2018 | 24,94 | 24,97 | 24,50 | 24,84 | -0,17% | 9.953,00 |
| 26.11.2018 | 25,03 | 25,03 | 24,85 | 24,88 | -0,61% | 10.139,00 |
| 23.11.2018 | 25,10 | 25,10 | 25,03 | 25,03 | -0,07% | 661,00 |
| 21.11.2018 | 25,03 | 25,08 | 25,00 | 25,05 | 0,06% | 11.593,00 |
| 20.11.2018 | 25,10 | 25,12 | 25,03 | 25,03 | -0,34% | 6.160,00 |
| 19.11.2018 | 25,10 | 25,12 | 25,10 | 25,12 | 0,04% | 1.442,00 |
| 16.11.2018 | 25,07 | 25,11 | 25,07 | 25,11 | 0,15% | 823,00 |
| 15.11.2018 | 25,13 | 25,13 | 25,06 | 25,07 | -0,24% | 7.137,00 |
| 14.11.2018 | 25,06 | 25,13 | 25,06 | 25,13 | 0,01% | 2.883,00 |
| 13.11.2018 | 25,06 | 25,13 | 25,06 | 25,13 | 0,02% | 1.733,00 |
| 12.11.2018 | 25,12 | 25,12 | 25,10 | 25,12 | 0,21% | 1.212,00 |
| 09.11.2018 | 25,08 | 25,08 | 25,06 | 25,07 | 0,00% | 844,00 |
| 08.11.2018 | 25,04 | 25,07 | 25,03 | 25,07 | 0,08% | 3.347,00 |
| 07.11.2018 | 25,02 | 25,06 | 25,01 | 25,05 | 0,12% | 2.789,00 |
| 06.11.2018 | 25,07 | 25,10 | 25,01 | 25,02 | -0,19% | 8.239,00 |
| 05.11.2018 | 25,03 | 25,07 | 25,03 | 25,07 | 0,03% | 1.858,00 |
| 02.11.2018 | 25,08 | 25,08 | 25,06 | 25,06 | -0,26% | 2.626,00 |
| 01.11.2018 | 25,06 | 25,13 | 25,06 | 25,13 | 0,26% | 2.631,00 |
| 31.10.2018 | 25,02 | 25,06 | 25,02 | 25,06 | 0,18% | 2.138,00 |
| 30.10.2018 | 25,08 | 25,08 | 25,00 | 25,02 | -0,18% | 3.892,00 |
| 29.10.2018 | 25,06 | 25,07 | 25,06 | 25,06 | -0,07% | 1.303,00 |
| 26.10.2018 | 25,08 | 25,08 | 25,05 | 25,08 | 0,10% | 893,00 |
| 25.10.2018 | 25,02 | 25,08 | 25,02 | 25,05 | -0,04% | 4.775,00 |
| 24.10.2018 | 25,09 | 25,09 | 25,00 | 25,06 | -0,12% | 4.014,00 |
| 23.10.2018 | 25,07 | 25,09 | 25,00 | 25,09 | 0,04% | 7.109,00 |
| 22.10.2018 | 25,05 | 25,09 | 25,05 | 25,08 | 0,00% | 2.568,00 |
| 19.10.2018 | 25,06 | 25,08 | 25,06 | 25,08 | 0,11% | 535,00 |
| 18.10.2018 | 25,06 | 25,07 | 25,05 | 25,05 | -0,07% | 2.880,00 |
| 17.10.2018 | 25,08 | 25,08 | 25,00 | 25,07 | 0,16% | 3.537,00 |
| 16.10.2018 | 25,00 | 25,05 | 24,98 | 25,03 | 0,12% | 6.771,00 |
| 15.10.2018 | 24,99 | 25,07 | 24,99 | 25,00 | -0,04% | 4.332,00 |
| 12.10.2018 | 25,03 | 25,03 | 24,93 | 25,01 | -1,06% | 17.747,00 |
| 11.10.2018 | 25,33 | 25,33 | 25,28 | 25,28 | -0,20% | 5.031,00 |
| 10.10.2018 | 25,28 | 25,33 | 25,25 | 25,33 | 0,09% | 6.227,00 |
| 09.10.2018 | 25,29 | 25,31 | 25,27 | 25,31 | 0,05% | 2.006,00 |
| 08.10.2018 | 25,28 | 25,30 | 25,28 | 25,30 | -0,06% | 3.792,00 |
| 05.10.2018 | 25,28 | 25,31 | 25,28 | 25,31 | 0,04% | 1.412,00 |
| 04.10.2018 | 25,28 | 25,33 | 25,28 | 25,30 | -0,12% | 4.980,00 |
| 03.10.2018 | 25,32 | 25,33 | 25,32 | 25,33 | 0,00% | 3.272,00 |
| 02.10.2018 | 25,34 | 25,34 | 25,33 | 25,33 | -0,08% | 725,00 |
| 01.10.2018 | 25,30 | 25,35 | 25,30 | 25,35 | 0,28% | 7.638,00 |
| 28.09.2018 | 25,29 | 25,33 | 25,28 | 25,28 | -0,08% | 2.461,00 |
| 27.09.2018 | 25,28 | 25,40 | 25,28 | 25,30 | -0,12% | 6.459,00 |
| 26.09.2018 | 25,28 | 25,34 | 25,25 | 25,33 | 0,20% | 3.496,00 |
| 25.09.2018 | 25,25 | 25,29 | 25,25 | 25,28 | 0,00% | 1.349,00 |
| 24.09.2018 | 25,22 | 25,28 | 25,22 | 25,28 | 0,11% | 5.928,00 |
| 21.09.2018 | 25,23 | 25,26 | 25,23 | 25,25 | 0,08% | 3.004,00 |
| 20.09.2018 | 25,22 | 25,27 | 25,22 | 25,23 | -0,12% | 5.718,00 |
| 19.09.2018 | 25,24 | 25,29 | 25,24 | 25,26 | 0,04% | 4.079,00 |
| 18.09.2018 | 25,26 | 25,28 | 25,23 | 25,25 | 0,04% | 8.321,00 |
| 17.09.2018 | 25,21 | 25,28 | 25,21 | 25,24 | -0,08% | 3.320,00 |
| 14.09.2018 | 25,23 | 25,26 | 25,23 | 25,26 | 0,04% | 3.812,00 |
| 13.09.2018 | 25,21 | 25,25 | 25,21 | 25,25 | 0,20% | 4.755,00 |
| 12.09.2018 | 25,28 | 25,31 | 25,15 | 25,20 | -0,32% | 38.633,00 |
| 11.09.2018 | 25,30 | 25,47 | 25,28 | 25,28 | -0,12% | 11.839,00 |
| 10.09.2018 | 25,28 | 25,31 | 25,28 | 25,31 | 0,00% | 8.315,00 |
| 07.09.2018 | 25,27 | 25,31 | 25,27 | 25,31 | 0,20% | 3.364,00 |
| 06.09.2018 | 25,42 | 25,42 | 25,26 | 25,26 | -0,67% | 12.348,00 |