Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,22 | 23,22 | 23,19 | 23,20 | 1,24% | - |
| 25.02.2021 | 23,38 | 23,40 | 22,72 | 22,92 | -2,01% | - |
| 24.02.2021 | 23,36 | 23,66 | 23,27 | 23,39 | 0,36% | - |
| 23.02.2021 | 22,98 | 23,60 | 22,78 | 23,30 | 0,73% | - |
| 22.02.2021 | 23,48 | 23,53 | 23,12 | 23,13 | -0,28% | - |
| 19.02.2021 | 22,90 | 23,24 | 22,88 | 23,20 | 2,50% | - |
| 18.02.2021 | 23,29 | 23,31 | 22,43 | 22,63 | -3,29% | - |
| 17.02.2021 | 23,55 | 23,55 | 23,40 | 23,40 | -1,54% | - |
| 16.02.2021 | 23,83 | 23,96 | 23,40 | 23,77 | -1,02% | - |
| 12.02.2021 | 24,18 | 24,18 | 23,53 | 24,01 | -0,41% | - |
| 11.02.2021 | 24,18 | 24,20 | 23,88 | 24,11 | 1,43% | - |
| 10.02.2021 | 24,09 | 24,31 | 23,65 | 23,77 | -0,38% | - |
| 09.02.2021 | 23,85 | 24,17 | 0,00 | 23,86 | -0,06% | - |
| 08.02.2021 | 23,81 | 24,01 | 23,51 | 23,88 | 0,08% | - |
| 05.02.2021 | 23,54 | 23,98 | 23,52 | 23,86 | 1,64% | - |
| 04.02.2021 | 23,47 | 23,48 | 23,46 | 23,47 | 1,01% | - |
| 03.02.2021 | 23,04 | 23,34 | 22,79 | 23,24 | 0,58% | - |
| 02.02.2021 | 22,91 | 23,45 | 22,69 | 23,10 | 6,13% | - |
| 01.02.2021 | 20,86 | 21,90 | 20,79 | 21,77 | 4,49% | - |
| 29.01.2021 | 21,40 | 21,40 | 20,76 | 20,83 | -2,94% | - |
| 28.01.2021 | 21,48 | 21,69 | 21,08 | 21,46 | 2,63% | - |
| 27.01.2021 | 21,67 | 21,70 | 20,76 | 20,91 | -4,37% | - |
| 26.01.2021 | 22,46 | 22,50 | 21,75 | 21,87 | -2,97% | - |
| 25.01.2021 | 23,06 | 23,06 | 22,42 | 22,54 | -5,18% | - |
| 22.01.2021 | 23,83 | 23,87 | 23,40 | 23,77 | 0,36% | - |
| 21.01.2021 | 22,90 | 23,91 | 22,69 | 23,68 | 6,07% | - |
| 20.01.2021 | 22,33 | 22,33 | 22,33 | 22,33 | 0,52% | - |
| 19.01.2021 | 22,22 | 22,30 | 22,18 | 22,21 | 0,32% | - |
| 15.01.2021 | 22,32 | 22,32 | 0,00 | 22,14 | -1,29% | - |
| 14.01.2021 | 22,60 | 22,64 | 22,37 | 22,43 | -0,22% | - |
| 13.01.2021 | 22,53 | 22,90 | 22,47 | 22,48 | -0,02% | - |
| 12.01.2021 | 22,56 | 22,65 | 22,43 | 22,49 | -0,31% | - |
| 11.01.2021 | 22,86 | 22,94 | 22,36 | 22,56 | -0,29% | - |
| 08.01.2021 | 22,56 | 22,69 | 22,09 | 22,62 | -0,90% | - |
| 07.01.2021 | 22,48 | 22,93 | 22,08 | 22,83 | 6,63% | - |
| 06.01.2021 | 21,16 | 21,56 | 20,90 | 21,41 | 3,98% | - |
| 05.01.2021 | 20,66 | 20,73 | 20,38 | 20,59 | 0,44% | - |
| 04.01.2021 | 20,91 | 20,91 | 20,29 | 20,50 | -1,73% | - |
| 31.12.2020 | 20,94 | 21,23 | 20,62 | 20,86 | -0,71% | - |
| 30.12.2020 | 21,13 | 21,13 | 20,91 | 21,01 | 1,40% | - |
| 29.12.2020 | 20,81 | 20,81 | 20,64 | 20,72 | 0,17% | - |
| 28.12.2020 | 21,09 | 21,12 | 20,54 | 20,68 | -0,93% | - |
| 24.12.2020 | 20,89 | 21,03 | 20,43 | 20,88 | -0,36% | - |
| 23.12.2020 | 20,73 | 21,19 | 20,68 | 20,95 | 1,16% | - |
| 22.12.2020 | 20,64 | 20,85 | 20,60 | 20,71 | -0,53% | - |
| 21.12.2020 | 21,18 | 21,18 | 20,78 | 20,82 | -2,00% | - |
| 18.12.2020 | 21,20 | 21,72 | 21,05 | 21,25 | -0,02% | - |
| 17.12.2020 | 20,86 | 21,90 | 20,85 | 21,25 | 2,46% | - |
| 16.12.2020 | 20,89 | 20,92 | 20,68 | 20,74 | -0,81% | - |
| 15.12.2020 | 20,77 | 20,99 | 20,45 | 20,91 | 0,67% | - |
| 14.12.2020 | 21,18 | 21,30 | 20,71 | 20,77 | -1,63% | - |
| 11.12.2020 | 21,55 | 21,55 | 21,02 | 21,12 | -0,85% | - |
| 10.12.2020 | 21,52 | 21,97 | 21,20 | 21,30 | -1,32% | - |
| 09.12.2020 | 21,71 | 21,74 | 21,26 | 21,58 | 0,40% | - |
| 08.12.2020 | 21,48 | 22,63 | 20,64 | 21,50 | -4,10% | - |
| 07.12.2020 | 21,58 | 22,42 | 20,76 | 22,42 | 0,79% | - |
| 04.12.2020 | 22,27 | 22,49 | 22,17 | 22,24 | -0,47% | - |
| 03.12.2020 | 22,37 | 22,62 | 22,09 | 22,35 | -1,37% | - |
| 02.12.2020 | 22,19 | 22,66 | 21,67 | 22,66 | 1,68% | - |
| 01.12.2020 | 22,60 | 22,60 | 22,20 | 22,28 | 0,18% | - |
| 30.11.2020 | 22,29 | 22,45 | 22,09 | 22,24 | 0,68% | - |
| 27.11.2020 | 22,52 | 22,63 | 22,09 | 22,09 | -0,67% | - |
| 25.11.2020 | 22,72 | 22,72 | 22,24 | 22,24 | 3,03% | - |
| 24.11.2020 | 21,49 | 21,87 | 21,15 | 21,59 | 4,05% | - |
| 23.11.2020 | 21,03 | 21,05 | 20,60 | 20,75 | 1,05% | - |
| 20.11.2020 | 20,62 | 20,66 | 20,38 | 20,53 | -0,27% | - |
| 19.11.2020 | 20,94 | 20,98 | 20,14 | 20,59 | -0,87% | - |
| 18.11.2020 | 20,41 | 20,79 | 20,41 | 20,77 | 0,02% | - |
| 17.11.2020 | 20,10 | 20,77 | 19,78 | 20,76 | 3,64% | - |
| 16.11.2020 | 20,30 | 20,34 | 19,91 | 20,03 | 1,47% | - |
| 13.11.2020 | 19,61 | 19,74 | 19,61 | 19,74 | 2,25% | - |
| 12.11.2020 | 19,51 | 19,69 | 19,19 | 19,31 | -1,63% | - |
| 11.11.2020 | 19,70 | 20,00 | 19,48 | 19,63 | -1,01% | - |
| 10.11.2020 | 19,78 | 20,06 | 19,47 | 19,83 | 2,53% | - |
| 09.11.2020 | 19,14 | 19,37 | 19,00 | 19,34 | 3,40% | - |
| 06.11.2020 | 18,58 | 18,81 | 18,58 | 18,70 | -0,85% | - |
| 05.11.2020 | 18,47 | 19,04 | 18,39 | 18,86 | 1,13% | - |
| 04.11.2020 | 18,00 | 18,84 | 17,82 | 18,65 | 1,94% | - |
| 03.11.2020 | 18,44 | 18,70 | 17,92 | 18,30 | 0,74% | - |
| 02.11.2020 | 18,36 | 18,36 | 18,06 | 18,16 | 1,99% | - |
| 30.10.2020 | 17,70 | 17,95 | 17,70 | 17,81 | -0,70% | - |
| 29.10.2020 | 17,92 | 18,26 | 17,82 | 17,93 | -0,44% | - |
| 28.10.2020 | 17,87 | 18,29 | 17,40 | 18,01 | -1,72% | - |
| 27.10.2020 | 18,72 | 18,88 | 18,28 | 18,33 | -1,32% | - |
| 26.10.2020 | 18,84 | 18,84 | 18,37 | 18,57 | -4,57% | - |
| 23.10.2020 | 19,43 | 19,50 | 18,94 | 19,46 | -1,82% | - |
| 22.10.2020 | 19,78 | 20,06 | 19,70 | 19,82 | -0,28% | - |
| 21.10.2020 | 19,94 | 19,97 | 19,51 | 19,88 | -1,61% | - |
| 20.10.2020 | 19,96 | 20,20 | 19,64 | 20,20 | 2,41% | - |
| 19.10.2020 | 20,48 | 20,50 | 19,73 | 19,73 | -4,15% | - |
| 16.10.2020 | 20,35 | 20,74 | 20,31 | 20,58 | 3,03% | - |
| 15.10.2020 | 19,89 | 20,84 | 19,89 | 19,98 | -0,47% | - |
| 14.10.2020 | 20,42 | 20,57 | 19,83 | 20,07 | 0,83% | - |
| 13.10.2020 | 19,90 | 19,95 | 19,29 | 19,91 | -1,14% | - |
| 12.10.2020 | 19,25 | 20,42 | 19,25 | 20,14 | 5,23% | - |
| 09.10.2020 | 19,02 | 19,29 | 18,95 | 19,14 | 2,33% | - |
| 08.10.2020 | 18,70 | 18,80 | 18,44 | 18,70 | 5,41% | - |
| 07.10.2020 | 17,67 | 17,89 | 17,62 | 17,74 | 0,68% | - |
| 06.10.2020 | 17,41 | 17,94 | 17,41 | 17,62 | 1,38% | - |
| 05.10.2020 | 17,61 | 17,84 | 17,33 | 17,38 | 1,82% | - |