Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 11,64 | 11,68 | 11,63 | 11,64 | 0,47% | - |
25.02.2021 | 11,59 | 11,62 | 11,58 | 11,59 | -4,18% | - |
24.02.2021 | 12,08 | 12,09 | 12,07 | 12,09 | 4,27% | - |
23.02.2021 | 11,60 | 11,76 | 11,55 | 11,60 | -1,15% | - |
22.02.2021 | 11,63 | 11,85 | 11,61 | 11,73 | 2,18% | - |
19.02.2021 | 11,47 | 11,55 | 11,43 | 11,48 | 1,50% | - |
18.02.2021 | 11,28 | 11,34 | 11,22 | 11,31 | 1,34% | - |
17.02.2021 | 11,16 | 11,16 | 11,16 | 11,16 | -0,18% | - |
16.02.2021 | 11,19 | 11,27 | 11,04 | 11,18 | 2,95% | - |
12.02.2021 | 10,85 | 10,92 | 10,81 | 10,86 | -0,41% | - |
11.02.2021 | 10,94 | 11,03 | 10,88 | 10,91 | 1,54% | - |
10.02.2021 | 10,66 | 10,85 | 0,00 | 10,74 | 1,08% | - |
09.02.2021 | 10,57 | 10,83 | 10,56 | 10,63 | 0,62% | - |
08.02.2021 | 10,78 | 10,80 | 10,52 | 10,56 | -1,86% | - |
05.02.2021 | 10,87 | 10,96 | 10,70 | 10,76 | -0,83% | - |
04.02.2021 | 0,00 | 10,91 | 0,00 | 10,85 | 0,56% | - |
03.02.2021 | 10,79 | 10,79 | 10,78 | 10,79 | 1,31% | - |
02.02.2021 | 10,67 | 10,72 | 10,45 | 10,65 | 1,91% | - |
01.02.2021 | 10,29 | 10,54 | 10,19 | 10,45 | 1,11% | - |
29.01.2021 | 10,56 | 10,60 | 10,27 | 10,34 | -1,94% | - |
28.01.2021 | 10,45 | 10,74 | 10,37 | 10,54 | 0,00% | - |
27.01.2021 | 10,90 | 10,91 | 10,50 | 10,54 | -3,04% | - |
26.01.2021 | 10,97 | 10,97 | 10,83 | 10,87 | -0,91% | - |
25.01.2021 | 10,98 | 10,99 | 10,97 | 10,97 | -2,79% | - |
22.01.2021 | 11,27 | 11,35 | 11,03 | 11,29 | -1,14% | - |
21.01.2021 | 11,42 | 11,42 | 11,41 | 11,42 | 0,93% | - |
20.01.2021 | 11,11 | 11,34 | 11,02 | 11,31 | 3,52% | - |
19.01.2021 | 10,81 | 11,13 | 10,79 | 10,93 | 0,28% | - |
15.01.2021 | 10,80 | 10,90 | 10,70 | 10,90 | -0,14% | - |
14.01.2021 | 10,78 | 11,01 | 10,78 | 10,91 | 1,54% | - |
13.01.2021 | 10,49 | 10,77 | 10,45 | 10,75 | 3,77% | - |
12.01.2021 | 10,33 | 10,41 | 10,32 | 10,36 | 2,02% | - |
11.01.2021 | 10,36 | 10,37 | 10,12 | 10,15 | -2,87% | - |
08.01.2021 | 10,24 | 10,48 | 10,18 | 10,45 | 1,31% | - |
07.01.2021 | 10,49 | 10,54 | 10,31 | 10,32 | -2,13% | - |
06.01.2021 | 10,83 | 11,04 | 10,54 | 10,54 | -2,59% | - |
05.01.2021 | 10,94 | 11,01 | 10,60 | 10,82 | 0,51% | - |
04.01.2021 | 10,74 | 10,93 | 10,70 | 10,77 | -1,01% | - |
31.12.2020 | 10,96 | 11,00 | 10,66 | 10,88 | 0,32% | - |
30.12.2020 | 11,12 | 11,12 | 10,55 | 10,84 | -1,81% | - |
29.12.2020 | 10,95 | 11,14 | 10,92 | 11,04 | 0,14% | - |
28.12.2020 | 10,76 | 11,03 | 10,75 | 11,03 | 5,15% | - |
24.12.2020 | 10,97 | 11,02 | 10,49 | 10,49 | -3,32% | - |
23.12.2020 | 10,73 | 10,88 | 10,69 | 10,85 | 1,93% | - |
22.12.2020 | 10,73 | 10,76 | 10,46 | 10,64 | -0,61% | - |
21.12.2020 | 10,61 | 10,83 | 10,57 | 10,71 | 1,18% | - |
18.12.2020 | 10,55 | 10,72 | 10,37 | 10,58 | 1,49% | - |
17.12.2020 | 10,75 | 10,75 | 10,37 | 10,43 | -3,07% | - |
16.12.2020 | 10,94 | 10,98 | 10,75 | 10,76 | -2,63% | - |
15.12.2020 | 11,32 | 11,46 | 10,89 | 11,05 | -4,12% | - |
14.12.2020 | 11,70 | 11,74 | 11,46 | 11,52 | -4,60% | - |
11.12.2020 | 11,86 | 12,10 | 11,86 | 12,08 | 2,11% | - |
10.12.2020 | 11,67 | 11,85 | 11,66 | 11,83 | 0,55% | - |
09.12.2020 | 11,76 | 11,80 | 11,43 | 11,76 | 0,34% | - |
08.12.2020 | 11,63 | 11,90 | 11,31 | 11,72 | 0,43% | - |
07.12.2020 | 11,67 | 11,67 | 11,62 | 11,67 | 1,30% | - |
04.12.2020 | 11,63 | 11,66 | 11,48 | 11,52 | 1,45% | - |
03.12.2020 | 11,33 | 11,46 | 11,33 | 11,36 | -0,35% | - |
02.12.2020 | 10,99 | 11,62 | 10,99 | 11,40 | 2,06% | - |
01.12.2020 | 11,24 | 11,27 | 11,08 | 11,17 | 0,36% | - |
30.11.2020 | 11,21 | 11,39 | 10,23 | 11,13 | 2,68% | - |
27.11.2020 | 11,34 | 11,42 | 10,55 | 10,84 | -3,00% | - |
25.11.2020 | 11,36 | 11,43 | 11,17 | 11,17 | -0,62% | - |
24.11.2020 | 11,32 | 11,34 | 11,05 | 11,24 | 0,63% | - |
23.11.2020 | 11,06 | 11,30 | 10,96 | 11,17 | 2,20% | - |
20.11.2020 | 11,13 | 11,19 | 10,88 | 10,93 | -2,32% | - |
19.11.2020 | 11,09 | 11,25 | 10,99 | 11,19 | 1,13% | - |
18.11.2020 | 11,14 | 11,30 | 10,91 | 11,07 | 3,90% | - |
17.11.2020 | 10,62 | 10,83 | 10,60 | 10,65 | 0,80% | - |
16.11.2020 | 10,31 | 10,61 | 10,22 | 10,57 | 11,74% | - |
13.11.2020 | 9,43 | 9,61 | 9,23 | 9,46 | 3,05% | - |
12.11.2020 | 9,33 | 9,45 | 9,13 | 9,18 | -1,29% | - |
11.11.2020 | 9,42 | 9,46 | 9,28 | 9,30 | -2,31% | - |
10.11.2020 | 9,42 | 9,58 | 9,24 | 9,52 | 3,65% | - |
09.11.2020 | 9,29 | 9,29 | 9,01 | 9,18 | 2,74% | - |
06.11.2020 | 8,83 | 9,08 | 8,81 | 8,94 | 1,88% | - |
05.11.2020 | 8,64 | 8,82 | 8,64 | 8,77 | 2,15% | - |
04.11.2020 | 8,37 | 8,75 | 8,37 | 8,59 | -0,69% | - |
03.11.2020 | 8,50 | 8,69 | 8,43 | 8,65 | 3,04% | - |
02.11.2020 | 8,55 | 8,55 | 8,35 | 8,39 | 1,88% | - |
30.10.2020 | 8,12 | 8,37 | 8,11 | 8,24 | 0,00% | - |
29.10.2020 | 8,08 | 8,30 | 8,08 | 8,24 | 2,74% | - |
28.10.2020 | 8,05 | 8,09 | 7,99 | 8,02 | -5,48% | - |
27.10.2020 | 8,33 | 8,48 | 8,33 | 8,48 | 1,19% | - |
26.10.2020 | 8,37 | 8,42 | 8,35 | 8,38 | 1,39% | - |
23.10.2020 | 8,45 | 8,50 | 8,27 | 8,27 | -0,66% | - |
22.10.2020 | 8,32 | 8,40 | 8,23 | 8,32 | 2,27% | - |
21.10.2020 | 8,41 | 8,45 | 8,14 | 8,14 | -2,92% | - |
20.10.2020 | 8,38 | 8,48 | 8,27 | 8,38 | 0,90% | - |
19.10.2020 | 8,43 | 8,48 | 8,19 | 8,31 | -0,78% | - |
16.10.2020 | 8,36 | 8,44 | 8,36 | 8,37 | 1,70% | - |
15.10.2020 | 8,36 | 8,40 | 8,23 | 8,23 | -0,30% | - |
14.10.2020 | 8,73 | 8,76 | 8,26 | 8,26 | -5,33% | - |
13.10.2020 | 8,71 | 8,74 | 8,67 | 8,72 | 0,35% | - |
12.10.2020 | 8,83 | 8,97 | 8,58 | 8,69 | -2,96% | - |
09.10.2020 | 9,07 | 9,09 | 8,79 | 8,96 | -0,22% | - |
08.10.2020 | 8,90 | 9,02 | 8,89 | 8,98 | 1,36% | - |
07.10.2020 | 9,02 | 9,03 | 8,81 | 8,86 | -0,23% | - |
06.10.2020 | 9,00 | 9,00 | 8,76 | 8,88 | -0,67% | - |
05.10.2020 | 9,04 | 9,04 | 8,91 | 8,94 | 1,02% | - |