Echtzeit-Aktienkurs Garrison Capital
Bid:
Ask:
Aktienkurse zur Garrison Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2020 | 3,94 | 3,97 | 3,82 | 3,88 | -1,77% | - |
| 26.10.2020 | 3,91 | 4,07 | 3,78 | 3,95 | -1,99% | - |
| 23.10.2020 | 3,89 | 4,18 | 3,89 | 4,03 | -0,12% | - |
| 22.10.2020 | 3,92 | 4,16 | 3,87 | 4,03 | -0,37% | - |
| 21.10.2020 | 3,98 | 4,07 | 3,90 | 4,05 | -0,61% | - |
| 20.10.2020 | 3,89 | 4,07 | 3,88 | 4,07 | 2,65% | - |
| 19.10.2020 | 3,96 | 4,02 | 3,77 | 3,97 | 1,28% | - |
| 16.10.2020 | 3,87 | 4,04 | 3,80 | 3,92 | 3,03% | - |
| 15.10.2020 | 3,84 | 3,85 | 3,80 | 3,80 | -2,94% | - |
| 14.10.2020 | 3,95 | 3,98 | 3,79 | 3,92 | 0,51% | - |
| 13.10.2020 | 3,95 | 3,95 | 3,81 | 3,90 | 0,13% | - |
| 12.10.2020 | 3,71 | 3,98 | 3,71 | 3,89 | -0,77% | - |
| 09.10.2020 | 3,61 | 3,92 | 3,61 | 3,92 | 0,38% | - |
| 08.10.2020 | 3,79 | 3,91 | 3,61 | 3,91 | 1,03% | - |
| 07.10.2020 | 3,62 | 3,88 | 3,62 | 3,87 | 0,91% | - |
| 06.10.2020 | 3,92 | 4,08 | 3,76 | 3,83 | -2,67% | - |
| 05.10.2020 | 3,88 | 3,94 | 3,84 | 3,94 | 0,64% | - |
| 02.10.2020 | 3,86 | 4,02 | 3,70 | 3,91 | 1,56% | - |
| 01.10.2020 | 3,93 | 4,10 | 3,76 | 3,85 | 2,53% | - |
| 30.09.2020 | 3,94 | 3,96 | 3,76 | 3,76 | -2,09% | - |
| 29.09.2020 | 3,93 | 4,08 | 3,71 | 3,84 | -3,28% | - |
| 28.09.2020 | 3,85 | 4,00 | 3,81 | 3,97 | 6,02% | - |
| 25.09.2020 | 3,72 | 3,85 | 3,70 | 3,74 | 0,54% | - |
| 24.09.2020 | 3,67 | 3,81 | 3,67 | 3,72 | 0,68% | - |
| 23.09.2020 | 3,67 | 3,78 | 3,55 | 3,70 | 2,07% | - |
| 22.09.2020 | 3,61 | 3,73 | 3,46 | 3,62 | -0,55% | - |
| 21.09.2020 | 3,74 | 3,74 | 3,57 | 3,64 | -1,36% | - |
| 18.09.2020 | 3,66 | 3,76 | 3,53 | 3,69 | 1,51% | - |
| 17.09.2020 | 3,58 | 3,73 | 3,47 | 3,64 | -0,55% | - |
| 16.09.2020 | 3,66 | 3,79 | 3,61 | 3,66 | -1,88% | - |
| 15.09.2020 | 3,70 | 3,80 | 3,60 | 3,73 | 1,36% | - |
| 14.09.2020 | 3,54 | 3,69 | 3,54 | 3,68 | 3,38% | - |
| 11.09.2020 | 3,64 | 3,64 | 3,46 | 3,56 | -1,39% | - |
| 10.09.2020 | 3,49 | 3,61 | 3,45 | 3,61 | 1,12% | - |
| 09.09.2020 | 3,51 | 3,57 | 3,44 | 3,57 | 0,56% | - |
| 08.09.2020 | 3,57 | 3,57 | 3,46 | 3,55 | 0,42% | - |
| 04.09.2020 | 3,49 | 3,55 | 3,35 | 3,53 | 4,13% | - |
| 03.09.2020 | 3,46 | 3,59 | 3,39 | 3,39 | -2,45% | - |
| 02.09.2020 | 3,48 | 3,51 | 3,36 | 3,48 | 0,43% | - |
| 01.09.2020 | 3,47 | 3,55 | 3,39 | 3,46 | 0,87% | - |
| 31.08.2020 | 3,45 | 3,70 | 3,42 | 3,43 | -0,87% | - |
| 28.08.2020 | 3,42 | 3,52 | 3,42 | 3,46 | -1,70% | - |
| 27.08.2020 | 3,40 | 3,60 | 3,40 | 3,52 | 6,83% | - |
| 26.08.2020 | 3,49 | 3,49 | 3,29 | 3,30 | -2,95% | - |
| 25.08.2020 | 3,40 | 3,43 | 3,37 | 3,40 | 0,15% | - |
| 24.08.2020 | 3,35 | 3,43 | 3,34 | 3,39 | 1,04% | - |
| 21.08.2020 | 3,37 | 3,40 | 3,33 | 3,36 | -1,32% | - |
| 20.08.2020 | 3,37 | 3,51 | 3,37 | 3,40 | 3,03% | - |
| 19.08.2020 | 3,44 | 3,56 | 3,30 | 3,30 | -0,45% | - |
| 18.08.2020 | 3,42 | 3,46 | 3,30 | 3,32 | -3,49% | - |
| 17.08.2020 | 3,44 | 3,46 | 3,40 | 3,44 | 1,63% | - |
| 14.08.2020 | 3,39 | 3,51 | 3,34 | 3,38 | -0,73% | - |
| 13.08.2020 | 3,65 | 3,82 | 3,41 | 3,41 | -2,30% | - |
| 12.08.2020 | 3,67 | 3,67 | 3,42 | 3,49 | -1,13% | - |
| 11.08.2020 | 3,60 | 3,66 | 3,49 | 3,53 | -4,34% | - |
| 10.08.2020 | 3,47 | 3,72 | 3,44 | 3,69 | 8,38% | - |
| 06.08.2020 | 3,28 | 3,47 | 3,28 | 3,40 | 0,89% | - |
| 05.08.2020 | 3,24 | 3,37 | 3,24 | 3,37 | 1,51% | - |
| 04.08.2020 | 3,21 | 3,36 | 3,21 | 3,32 | 0,61% | - |
| 03.08.2020 | 3,30 | 3,34 | 3,25 | 3,30 | 0,30% | - |
| 31.07.2020 | 3,31 | 3,34 | 3,27 | 3,29 | 2,02% | - |
| 30.07.2020 | 3,21 | 3,28 | 3,21 | 3,23 | -1,83% | - |
| 29.07.2020 | 3,38 | 3,38 | 3,27 | 3,29 | -0,45% | - |
| 28.07.2020 | 3,39 | 3,41 | 3,28 | 3,30 | -2,51% | - |
| 27.07.2020 | 3,34 | 3,39 | 3,28 | 3,39 | 0,00% | - |
| 24.07.2020 | 3,35 | 3,39 | 3,28 | 3,39 | 1,96% | - |
| 23.07.2020 | 3,35 | 3,37 | 3,32 | 3,32 | 0,00% | - |
| 22.07.2020 | 3,26 | 3,32 | 3,26 | 3,32 | -1,78% | - |
| 21.07.2020 | 3,41 | 3,41 | 3,35 | 3,38 | 1,05% | - |
| 20.07.2020 | 3,35 | 3,38 | 3,30 | 3,35 | -0,15% | - |
| 17.07.2020 | 3,39 | 3,41 | 3,28 | 3,35 | -2,47% | - |
| 16.07.2020 | 3,43 | 3,44 | 3,28 | 3,44 | 1,03% | - |
| 15.07.2020 | 3,38 | 3,42 | 3,31 | 3,40 | 1,34% | - |
| 14.07.2020 | 3,34 | 3,37 | 3,33 | 3,36 | -0,89% | - |
| 13.07.2020 | 3,33 | 3,43 | 3,29 | 3,39 | 3,52% | - |
| 10.07.2020 | 3,29 | 3,32 | 3,23 | 3,27 | 0,46% | - |
| 09.07.2020 | 3,23 | 3,36 | 3,09 | 3,26 | -4,26% | - |
| 08.07.2020 | 3,42 | 3,42 | 3,24 | 3,40 | 2,56% | - |
| 07.07.2020 | 3,42 | 3,43 | 3,29 | 3,32 | -2,93% | - |
| 06.07.2020 | 3,37 | 3,42 | 3,30 | 3,42 | 1,04% | - |
| 02.07.2020 | 3,31 | 3,43 | 3,31 | 3,38 | -1,17% | - |
| 01.07.2020 | 3,34 | 3,56 | 3,33 | 3,42 | 1,63% | - |
| 30.06.2020 | 3,27 | 3,43 | 3,22 | 3,37 | 3,54% | - |
| 29.06.2020 | 0,00 | 3,30 | 0,00 | 3,25 | 0,78% | - |
| 26.06.2020 | 3,26 | 3,35 | 3,18 | 3,23 | -3,87% | - |
| 25.06.2020 | 3,23 | 3,39 | 3,20 | 3,36 | 21,12% | - |
| 24.06.2020 | 2,77 | 2,82 | 2,74 | 2,77 | -0,54% | - |
| 23.06.2020 | 2,91 | 3,04 | 2,73 | 2,79 | -1,59% | - |
| 22.06.2020 | 3,05 | 3,05 | 2,82 | 2,83 | -0,18% | - |
| 19.06.2020 | 2,92 | 2,98 | 2,77 | 2,84 | -2,58% | - |
| 18.06.2020 | 2,96 | 2,97 | 2,86 | 2,91 | 1,22% | - |
| 17.06.2020 | 2,96 | 3,01 | 2,85 | 2,88 | -4,49% | - |
| 16.06.2020 | 2,99 | 3,21 | 2,87 | 3,01 | 5,24% | - |
| 15.06.2020 | 2,70 | 2,93 | 2,69 | 2,86 | 3,25% | - |
| 12.06.2020 | 3,06 | 3,06 | 2,77 | 2,77 | 4,53% | - |
| 11.06.2020 | 2,83 | 2,93 | 2,65 | 2,65 | -7,18% | - |
| 10.06.2020 | 3,11 | 3,16 | 2,77 | 2,86 | -6,85% | - |
| 09.06.2020 | 3,22 | 3,24 | 3,07 | 3,07 | -5,26% | - |
| 08.06.2020 | 3,33 | 3,36 | 3,13 | 3,24 | -4,01% | - |
| 05.06.2020 | 3,34 | 3,39 | 3,12 | 3,37 | -2,74% | - |