18,207€
0,70%
Echtzeit-Aktienkurs Hercules Capital Inc.
Bid:
Ask:
Aktienkurse zur Hercules Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 18,09 | 18,40 | 17,97 | 18,21 | 0,70% | 8.260,00 |
| 03.05.2024 | 18,08 | 18,28 | 17,81 | 18,08 | 0,58% | 9.108,00 |
| 02.05.2024 | 17,99 | 18,41 | 17,92 | 17,98 | 0,37% | 11.303,00 |
| 30.04.2024 | 17,94 | 18,05 | 17,82 | 17,91 | -0,02% | 8.628,00 |
| 29.04.2024 | 17,95 | 17,99 | 17,77 | 17,91 | 0,43% | 7.441,00 |
| 26.04.2024 | 17,69 | 17,98 | 17,61 | 17,84 | 0,92% | 7.823,00 |
| 25.04.2024 | 17,65 | 17,75 | 17,48 | 17,68 | -0,21% | 6.742,00 |
| 24.04.2024 | 17,64 | 17,85 | 17,58 | 17,71 | 0,54% | 1.564,00 |
| 23.04.2024 | 17,53 | 17,73 | 17,41 | 17,62 | 0,38% | 8.279,00 |
| 22.04.2024 | 17,46 | 17,65 | 17,31 | 17,55 | 1,39% | 4.372,00 |
| 19.04.2024 | 17,04 | 17,38 | 17,03 | 17,31 | 0,93% | 3.095,00 |
| 18.04.2024 | 17,04 | 17,22 | 16,94 | 17,15 | 0,76% | 427,00 |
| 17.04.2024 | 17,06 | 17,15 | 16,93 | 17,02 | 0,52% | 2.261,00 |
| 16.04.2024 | 16,89 | 17,09 | 16,78 | 16,93 | 0,22% | 898,00 |
| 15.04.2024 | 17,01 | 17,30 | 16,83 | 16,90 | -1,10% | 3.665,00 |
| 12.04.2024 | 17,19 | 17,38 | 16,98 | 17,08 | -0,41% | 6.946,00 |
| 11.04.2024 | 17,06 | 17,24 | 17,01 | 17,16 | 0,48% | 685,00 |
| 10.04.2024 | 16,97 | 17,17 | 16,90 | 17,07 | 0,70% | 993,00 |
| 09.04.2024 | 16,94 | 17,06 | 16,87 | 16,95 | 0,00% | 518,00 |
| 08.04.2024 | 16,97 | 17,13 | 16,87 | 16,95 | -0,18% | 1.639,00 |
| 05.04.2024 | 16,90 | 17,02 | 16,79 | 16,99 | 1,19% | 2.155,00 |
| 04.04.2024 | 16,95 | 17,16 | 16,77 | 16,79 | -0,81% | 4.903,00 |
| 03.04.2024 | 16,90 | 17,18 | 16,89 | 16,92 | -0,35% | 8.935,00 |
| 02.04.2024 | 16,88 | 17,11 | 16,78 | 16,98 | -0,78% | 7.840,00 |
| 28.03.2024 | 16,95 | 17,14 | 16,91 | 17,12 | 0,91% | 1.438,00 |
| 27.03.2024 | 17,03 | 17,08 | 16,68 | 16,96 | 0,78% | 953,00 |
| 26.03.2024 | 16,83 | 16,98 | 16,67 | 16,83 | 0,04% | 1.379,00 |
| 25.03.2024 | 16,86 | 17,12 | 16,54 | 16,82 | -0,63% | 3.085,00 |
| 22.03.2024 | 17,12 | 17,31 | 16,88 | 16,93 | -1,01% | 3.005,00 |
| 21.03.2024 | 16,80 | 17,23 | 16,80 | 17,10 | 1,94% | 4.157,00 |
| 20.03.2024 | 16,64 | 17,09 | 16,64 | 16,78 | 0,84% | 2.151,00 |
| 19.03.2024 | 16,65 | 16,99 | 16,55 | 16,64 | -0,07% | 1.373,00 |
| 18.03.2024 | 16,61 | 16,91 | 16,55 | 16,65 | 0,27% | 1.524,00 |
| 15.03.2024 | 16,60 | 16,79 | 16,47 | 16,61 | 0,04% | 4.096,00 |
| 14.03.2024 | 16,70 | 17,04 | 16,52 | 16,60 | -0,44% | 3.839,00 |
| 13.03.2024 | 16,69 | 16,87 | 16,56 | 16,68 | -0,09% | 15.323,00 |
| 12.03.2024 | 16,62 | 16,81 | 16,43 | 16,69 | 0,55% | 5.376,00 |
| 11.03.2024 | 16,54 | 16,72 | 16,47 | 16,60 | 0,21% | 2.690,00 |
| 08.03.2024 | 16,58 | 16,73 | 16,47 | 16,57 | -0,06% | 1.616,00 |
| 07.03.2024 | 16,97 | 17,20 | 16,39 | 16,58 | -1,80% | 3.553,00 |
| 06.03.2024 | 16,72 | 17,16 | 16,72 | 16,88 | 0,88% | 2.542,00 |
| 05.03.2024 | 16,72 | 16,87 | 16,60 | 16,73 | -0,01% | 2.142,00 |
| 04.03.2024 | 16,61 | 16,91 | 16,60 | 16,73 | 0,55% | 5.125,00 |
| 01.03.2024 | 16,86 | 16,86 | 16,59 | 16,64 | -0,38% | 4.124,00 |
| 29.02.2024 | 16,52 | 16,74 | 16,37 | 16,71 | 1,23% | 8.177,00 |
| 28.02.2024 | 16,79 | 16,87 | 16,45 | 16,50 | -1,75% | 6.885,00 |
| 27.02.2024 | 16,87 | 17,03 | 16,65 | 16,80 | -2,93% | 5.418,00 |
| 26.02.2024 | 17,40 | 17,63 | 17,12 | 17,30 | 0,53% | 12.470,00 |
| 23.02.2024 | 17,32 | 17,45 | 17,21 | 17,21 | -0,43% | 6.069,00 |
| 22.02.2024 | 17,09 | 17,41 | 17,00 | 17,29 | 1,37% | 4.822,00 |
| 21.02.2024 | 17,09 | 17,20 | 16,99 | 17,05 | -0,17% | 1.346,00 |
| 20.02.2024 | 17,37 | 17,50 | 17,00 | 17,08 | -2,57% | 9.629,00 |
| 19.02.2024 | 17,20 | 17,53 | 16,55 | 17,53 | 1,66% | 5.526,00 |
| 16.02.2024 | 16,66 | 17,31 | 16,46 | 17,25 | 4,56% | 10.380,00 |
| 15.02.2024 | 16,36 | 16,66 | 16,28 | 16,49 | 0,97% | 3.942,00 |
| 14.02.2024 | 16,28 | 16,54 | 16,26 | 16,34 | 0,21% | 2.242,00 |
| 13.02.2024 | 16,26 | 16,43 | 16,09 | 16,30 | 0,28% | 2.985,00 |
| 12.02.2024 | 16,09 | 16,33 | 15,89 | 16,26 | 1,38% | 7.816,00 |
| 09.02.2024 | 15,93 | 16,04 | 15,80 | 16,03 | 0,67% | 3.028,00 |
| 08.02.2024 | 15,95 | 15,97 | 15,75 | 15,93 | 0,31% | 833,00 |
| 07.02.2024 | 15,88 | 15,98 | 15,75 | 15,88 | 0,03% | 1.282,00 |
| 06.02.2024 | 16,01 | 16,23 | 15,85 | 15,87 | -1,18% | 6.011,00 |
| 05.02.2024 | 15,99 | 16,15 | 15,87 | 16,06 | 0,36% | 1.108,00 |
| 02.02.2024 | 15,82 | 16,12 | 15,78 | 16,00 | 1,23% | 4.951,00 |
| 01.02.2024 | 16,05 | 16,22 | 15,44 | 15,81 | -1,40% | 15.928,00 |
| 31.01.2024 | 16,46 | 16,57 | 15,99 | 16,03 | -2,34% | 2.724,00 |
| 30.01.2024 | 16,29 | 16,47 | 16,24 | 16,42 | 0,79% | 408,00 |
| 29.01.2024 | 16,15 | 16,38 | 16,15 | 16,29 | 0,66% | 5.032,00 |
| 26.01.2024 | 15,95 | 16,22 | 15,91 | 16,18 | 1,26% | 1.260,00 |
| 25.01.2024 | 15,81 | 16,02 | 15,70 | 15,98 | 1,33% | 2.644,00 |
| 24.01.2024 | 15,96 | 16,01 | 15,76 | 15,77 | -1,40% | 21.338,00 |
| 23.01.2024 | 15,85 | 16,15 | 15,76 | 16,00 | 0,61% | 3.386,00 |
| 22.01.2024 | 15,59 | 15,93 | 15,43 | 15,90 | 1,93% | 2.002,00 |
| 19.01.2024 | 15,55 | 15,70 | 15,47 | 15,60 | 0,10% | 981,00 |
| 18.01.2024 | 15,52 | 15,81 | 15,45 | 15,58 | 0,19% | 7.380,00 |
| 17.01.2024 | 15,57 | 15,65 | 15,39 | 15,55 | -0,15% | 765,00 |
| 16.01.2024 | 16,06 | 16,15 | 15,51 | 15,58 | -3,21% | 7.174,00 |
| 15.01.2024 | 16,13 | 16,19 | 15,92 | 16,09 | 0,28% | 4.327,00 |
| 12.01.2024 | 15,90 | 16,08 | 15,84 | 16,05 | 0,70% | 8.065,00 |
| 11.01.2024 | 15,90 | 15,98 | 15,55 | 15,94 | 0,23% | 1.446,00 |
| 10.01.2024 | 15,92 | 15,98 | 15,86 | 15,90 | -0,10% | 1.937,00 |
| 09.01.2024 | 15,89 | 16,00 | 15,81 | 15,92 | 0,08% | 4.723,00 |
| 08.01.2024 | 15,77 | 15,95 | 15,62 | 15,90 | 1,00% | 11.562,00 |
| 05.01.2024 | 15,65 | 15,83 | 15,47 | 15,75 | 0,73% | 2.682,00 |
| 04.01.2024 | 15,27 | 15,75 | 15,22 | 15,63 | 2,39% | 5.619,00 |
| 03.01.2024 | 15,26 | 15,47 | 15,18 | 15,27 | -0,17% | 3.394,00 |
| 02.01.2024 | 15,21 | 15,36 | 15,08 | 15,29 | 0,60% | 3.183,00 |
| 29.12.2023 | 15,37 | 15,38 | 15,17 | 15,20 | -0,46% | 832,00 |
| 28.12.2023 | 15,24 | 15,49 | 15,20 | 15,27 | 0,16% | 7.313,00 |
| 27.12.2023 | 15,10 | 15,33 | 14,98 | 15,25 | 2,33% | 11.739,00 |
| 22.12.2023 | 14,75 | 14,99 | 14,65 | 14,90 | 0,88% | 4.475,00 |
| 21.12.2023 | 14,80 | 14,97 | 14,71 | 14,77 | -0,34% | 4.314,00 |
| 20.12.2023 | 14,81 | 14,95 | 14,70 | 14,82 | 0,35% | 2.389,00 |
| 19.12.2023 | 14,70 | 14,82 | 14,59 | 14,77 | 0,44% | 16.278,00 |
| 18.12.2023 | 14,63 | 14,81 | 14,49 | 14,71 | 1,01% | 1.606,00 |
| 15.12.2023 | 14,51 | 14,88 | 14,40 | 14,56 | 0,50% | 6.900,00 |
| 14.12.2023 | 14,36 | 14,70 | 14,25 | 14,49 | 0,77% | 3.068,00 |
| 13.12.2023 | 14,38 | 14,48 | 14,22 | 14,38 | 0,11% | 2.992,00 |
| 12.12.2023 | 14,31 | 14,41 | 14,23 | 14,36 | 0,17% | 1.692,00 |
| 11.12.2023 | 14,43 | 14,56 | 14,27 | 14,34 | -0,21% | 5.726,00 |