Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 19,45 | 19,45 | 19,35 | 19,39 | 1,36% | - |
25.02.2021 | 19,30 | 19,45 | 18,95 | 19,13 | -0,13% | - |
24.02.2021 | 19,31 | 19,31 | 19,15 | 19,15 | 0,52% | - |
23.02.2021 | 19,07 | 19,17 | 18,69 | 19,05 | -0,16% | - |
22.02.2021 | 18,99 | 19,19 | 18,96 | 19,08 | 0,45% | - |
19.02.2021 | 19,04 | 19,32 | 18,83 | 19,00 | -0,34% | - |
18.02.2021 | 18,97 | 19,21 | 18,84 | 19,06 | 0,98% | - |
17.02.2021 | 18,85 | 18,97 | 18,74 | 18,88 | 0,32% | - |
16.02.2021 | 18,95 | 19,36 | 18,76 | 18,82 | -0,27% | - |
12.02.2021 | 18,74 | 18,92 | 18,31 | 18,87 | 0,83% | - |
11.02.2021 | 18,62 | 18,99 | 18,37 | 18,71 | 1,16% | - |
10.02.2021 | 18,28 | 18,61 | 18,16 | 18,50 | 2,75% | - |
09.02.2021 | 18,26 | 18,30 | 17,84 | 18,00 | -1,13% | - |
08.02.2021 | 18,18 | 18,35 | 18,13 | 18,21 | 0,72% | - |
05.02.2021 | 18,03 | 18,46 | 18,03 | 18,08 | 1,06% | - |
04.02.2021 | 17,89 | 17,91 | 17,89 | 17,89 | -0,28% | - |
03.02.2021 | 17,88 | 18,07 | 17,51 | 17,94 | 0,06% | - |
02.02.2021 | 17,84 | 18,01 | 17,83 | 17,93 | 1,99% | - |
01.02.2021 | 17,43 | 17,60 | 17,28 | 17,58 | 1,12% | - |
29.01.2021 | 17,39 | 17,45 | 0,00 | 17,38 | -0,80% | - |
28.01.2021 | 17,57 | 17,59 | 16,86 | 17,52 | 0,37% | - |
27.01.2021 | 17,97 | 17,98 | 17,40 | 17,46 | -3,30% | - |
26.01.2021 | 18,01 | 18,13 | 17,96 | 18,05 | 1,06% | - |
25.01.2021 | 17,86 | 17,86 | 17,85 | 17,86 | -0,20% | - |
22.01.2021 | 18,00 | 18,06 | 17,76 | 17,90 | -0,83% | - |
21.01.2021 | 18,14 | 18,14 | 18,04 | 18,05 | 0,22% | - |
20.01.2021 | 17,74 | 18,02 | 17,55 | 18,01 | 2,13% | - |
19.01.2021 | 17,69 | 18,12 | 17,57 | 17,63 | -0,96% | - |
15.01.2021 | 17,65 | 18,10 | 17,62 | 17,80 | 0,42% | - |
14.01.2021 | 17,64 | 17,77 | 17,59 | 17,73 | 0,94% | - |
13.01.2021 | 17,56 | 17,99 | 17,41 | 17,56 | -0,03% | - |
12.01.2021 | 17,50 | 17,57 | 17,50 | 17,57 | 0,57% | - |
11.01.2021 | 17,66 | 17,72 | 17,40 | 17,47 | -1,85% | - |
08.01.2021 | 17,73 | 17,91 | 17,62 | 17,80 | -0,22% | - |
07.01.2021 | 18,08 | 18,36 | 17,84 | 17,84 | -1,00% | - |
06.01.2021 | 18,05 | 18,38 | 17,94 | 18,02 | 2,21% | - |
05.01.2021 | 17,75 | 18,03 | 17,57 | 17,63 | 1,09% | - |
04.01.2021 | 17,39 | 17,83 | 17,24 | 17,44 | -0,43% | - |
31.12.2020 | 17,56 | 17,88 | 17,27 | 17,51 | 0,92% | - |
30.12.2020 | 17,43 | 17,75 | 17,26 | 17,35 | 0,12% | - |
29.12.2020 | 17,27 | 17,43 | 17,18 | 17,33 | 0,67% | - |
28.12.2020 | 17,16 | 17,26 | 17,07 | 17,22 | -0,15% | - |
24.12.2020 | 17,19 | 17,65 | 16,82 | 17,24 | -0,09% | - |
23.12.2020 | 17,11 | 17,35 | 17,04 | 17,26 | 1,92% | - |
22.12.2020 | 17,17 | 17,44 | 16,67 | 16,93 | -1,08% | - |
21.12.2020 | 17,16 | 17,27 | 17,04 | 17,12 | -0,58% | - |
18.12.2020 | 17,22 | 17,32 | 16,87 | 17,22 | -0,58% | - |
17.12.2020 | 17,19 | 17,43 | 17,01 | 17,32 | 0,03% | - |
16.12.2020 | 17,30 | 17,40 | 17,26 | 17,31 | -2,12% | - |
15.12.2020 | 17,56 | 17,78 | 17,51 | 17,69 | 0,83% | - |
14.12.2020 | 17,62 | 17,86 | 17,42 | 17,54 | 0,09% | - |
11.12.2020 | 17,48 | 17,58 | 17,31 | 17,53 | -0,26% | - |
10.12.2020 | 17,56 | 17,68 | 17,52 | 17,57 | 0,00% | - |
09.12.2020 | 17,72 | 17,75 | 17,49 | 17,57 | -1,82% | - |
08.12.2020 | 17,77 | 17,93 | 17,61 | 17,90 | 0,31% | - |
07.12.2020 | 17,82 | 18,00 | 17,53 | 17,84 | -0,50% | - |
04.12.2020 | 18,18 | 18,18 | 17,88 | 17,93 | -0,06% | - |
03.12.2020 | 17,87 | 17,99 | 17,75 | 17,94 | 2,40% | - |
02.12.2020 | 17,54 | 17,69 | 17,14 | 17,52 | -0,88% | - |
01.12.2020 | 17,93 | 18,07 | 17,59 | 17,68 | 0,60% | - |
30.11.2020 | 17,79 | 17,94 | 17,53 | 17,57 | 8,76% | - |
27.11.2020 | 18,12 | 18,25 | 16,16 | 16,16 | -9,37% | - |
25.11.2020 | 17,99 | 18,38 | 17,82 | 17,83 | 0,17% | - |
24.11.2020 | 17,78 | 17,97 | 17,51 | 17,80 | -0,22% | - |
23.11.2020 | 17,62 | 17,98 | 17,53 | 17,84 | 2,18% | - |
20.11.2020 | 17,42 | 17,76 | 17,31 | 17,46 | 0,32% | - |
19.11.2020 | 17,22 | 17,41 | 16,96 | 17,40 | 1,34% | - |
18.11.2020 | 17,38 | 17,53 | 16,96 | 17,17 | -0,23% | - |
17.11.2020 | 17,24 | 17,34 | 16,82 | 17,21 | -1,21% | - |
16.11.2020 | 17,63 | 17,69 | 17,31 | 17,42 | 0,81% | - |
13.11.2020 | 17,34 | 17,73 | 17,25 | 17,28 | 0,85% | - |
12.11.2020 | 17,28 | 17,49 | 16,97 | 17,14 | -1,66% | - |
11.11.2020 | 18,06 | 18,07 | 17,15 | 17,43 | 0,66% | - |
10.11.2020 | 16,98 | 17,51 | 16,95 | 17,31 | 0,44% | - |
09.11.2020 | 17,33 | 17,41 | 16,88 | 17,24 | 2,80% | - |
06.11.2020 | 17,08 | 17,08 | 16,66 | 16,77 | 0,42% | - |
05.11.2020 | 16,54 | 16,81 | 16,41 | 16,70 | 2,27% | - |
04.11.2020 | 15,86 | 16,60 | 15,86 | 16,33 | 0,80% | - |
03.11.2020 | 16,18 | 16,51 | 16,09 | 16,20 | 1,76% | - |
02.11.2020 | 16,58 | 16,58 | 15,86 | 15,92 | 0,82% | - |
30.10.2020 | 15,47 | 15,84 | 15,47 | 15,79 | 0,45% | - |
29.10.2020 | 15,57 | 15,79 | 15,50 | 15,72 | 1,91% | - |
28.10.2020 | 15,59 | 15,83 | 15,41 | 15,42 | -3,32% | - |
27.10.2020 | 15,95 | 15,95 | 15,95 | 15,95 | -0,34% | - |
26.10.2020 | 16,08 | 16,14 | 15,95 | 16,01 | -1,23% | - |
23.10.2020 | 16,39 | 16,42 | 16,20 | 16,21 | 0,03% | - |
22.10.2020 | 16,32 | 16,34 | 16,05 | 16,20 | 1,28% | - |
21.10.2020 | 16,28 | 16,40 | 15,99 | 16,00 | -1,48% | - |
20.10.2020 | 16,12 | 16,37 | 16,10 | 16,24 | -1,16% | - |
19.10.2020 | 16,34 | 16,43 | 16,01 | 16,43 | 0,40% | - |
16.10.2020 | 16,40 | 16,44 | 16,36 | 16,36 | -0,12% | - |
15.10.2020 | 16,48 | 16,54 | 16,36 | 16,38 | 1,30% | - |
14.10.2020 | 16,57 | 16,60 | 16,17 | 16,17 | -1,16% | - |
13.10.2020 | 16,59 | 16,60 | 16,19 | 16,36 | 0,40% | - |
12.10.2020 | 16,37 | 16,60 | 16,29 | 16,30 | -1,75% | - |
09.10.2020 | 16,63 | 16,75 | 16,50 | 16,59 | 0,15% | - |
08.10.2020 | 16,73 | 16,73 | 16,47 | 16,56 | 0,03% | - |
07.10.2020 | 16,40 | 16,60 | 16,30 | 16,56 | 1,53% | - |
06.10.2020 | 16,42 | 16,58 | 16,24 | 16,31 | -1,06% | - |
05.10.2020 | 16,48 | 16,48 | 16,48 | 16,48 | 1,20% | - |