Echtzeit-Aktienkurs Carlyle Secured Lending
Bid:
Ask:
Aktienkurse zur Carlyle Secured Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,42 | 12,56 | 12,42 | 12,53 | 2,12% | - |
| 25.02.2021 | 12,34 | 12,34 | 12,27 | 12,27 | -3,01% | - |
| 24.02.2021 | 12,61 | 12,67 | 12,61 | 12,65 | 5,86% | - |
| 23.02.2021 | 11,95 | 12,06 | 11,82 | 11,95 | -1,08% | - |
| 22.02.2021 | 12,08 | 12,12 | 12,04 | 12,08 | 0,33% | - |
| 19.02.2021 | 12,04 | 12,09 | 11,95 | 12,04 | -0,41% | - |
| 18.02.2021 | 12,05 | 12,12 | 11,98 | 12,09 | -0,12% | - |
| 17.02.2021 | 12,02 | 12,16 | 11,94 | 12,10 | -0,04% | - |
| 16.02.2021 | 12,12 | 12,16 | 11,99 | 12,11 | 1,13% | - |
| 12.02.2021 | 12,08 | 12,08 | 11,85 | 11,97 | -0,37% | - |
| 11.02.2021 | 12,09 | 12,16 | 11,75 | 12,02 | 1,61% | - |
| 10.02.2021 | 11,77 | 11,91 | 11,76 | 11,83 | 1,03% | - |
| 09.02.2021 | 11,63 | 11,79 | 11,59 | 11,71 | 0,52% | - |
| 08.02.2021 | 11,69 | 11,79 | 11,61 | 11,65 | 0,09% | - |
| 05.02.2021 | 11,61 | 11,67 | 11,39 | 11,64 | 1,70% | - |
| 04.02.2021 | 11,44 | 11,44 | 11,44 | 11,44 | 0,26% | - |
| 03.02.2021 | 11,24 | 11,55 | 11,21 | 11,41 | -0,04% | - |
| 02.02.2021 | 11,42 | 11,42 | 11,42 | 11,42 | 4,53% | - |
| 01.02.2021 | 10,86 | 10,92 | 10,86 | 10,92 | 1,16% | - |
| 29.01.2021 | 10,80 | 10,80 | 10,80 | 10,80 | -1,68% | - |
| 28.01.2021 | 11,07 | 11,15 | 10,93 | 10,98 | -0,50% | - |
| 27.01.2021 | 11,22 | 11,22 | 10,87 | 11,04 | -1,39% | - |
| 26.01.2021 | 11,26 | 11,26 | 11,17 | 11,19 | 0,49% | - |
| 25.01.2021 | 11,42 | 11,42 | 11,09 | 11,14 | -0,93% | - |
| 22.01.2021 | 11,10 | 11,28 | 11,10 | 11,24 | 0,54% | - |
| 21.01.2021 | 11,19 | 11,19 | 11,18 | 11,18 | -0,89% | - |
| 20.01.2021 | 11,27 | 11,42 | 11,16 | 11,28 | 1,30% | - |
| 19.01.2021 | 11,24 | 11,36 | 11,11 | 11,14 | -1,07% | - |
| 15.01.2021 | 11,16 | 11,53 | 11,15 | 11,26 | 0,85% | - |
| 14.01.2021 | 11,12 | 11,27 | 11,03 | 11,16 | 1,92% | - |
| 13.01.2021 | 10,91 | 11,06 | 10,83 | 10,95 | 1,81% | - |
| 12.01.2021 | 10,73 | 10,84 | 10,67 | 10,76 | 0,99% | - |
| 11.01.2021 | 10,87 | 10,89 | 10,62 | 10,65 | -2,20% | - |
| 08.01.2021 | 10,74 | 10,94 | 10,56 | 10,89 | 0,55% | - |
| 07.01.2021 | 10,83 | 10,91 | 10,75 | 10,83 | 1,45% | - |
| 06.01.2021 | 10,68 | 10,78 | 10,51 | 10,68 | 2,20% | - |
| 05.01.2021 | 10,44 | 10,61 | 10,40 | 10,45 | 1,75% | - |
| 04.01.2021 | 10,30 | 10,34 | 10,14 | 10,27 | -0,10% | - |
| 31.12.2020 | 10,40 | 10,52 | 10,23 | 10,28 | -0,72% | - |
| 30.12.2020 | 10,27 | 10,46 | 10,20 | 10,35 | -3,99% | - |
| 29.12.2020 | 10,77 | 10,87 | 10,72 | 10,78 | 0,47% | - |
| 28.12.2020 | 10,69 | 11,03 | 10,69 | 10,73 | -3,64% | - |
| 24.12.2020 | 11,09 | 11,20 | 10,80 | 11,14 | 0,41% | - |
| 23.12.2020 | 11,04 | 11,16 | 10,97 | 11,09 | 1,32% | - |
| 22.12.2020 | 10,97 | 11,04 | 10,88 | 10,95 | -0,50% | - |
| 21.12.2020 | 10,99 | 11,17 | 10,96 | 11,00 | 0,14% | - |
| 18.12.2020 | 11,08 | 11,20 | 10,93 | 10,99 | -0,14% | - |
| 17.12.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 16.12.2020 | 11,04 | 11,06 | 10,83 | 10,90 | -1,40% | - |
| 15.12.2020 | 11,00 | 11,16 | 10,84 | 11,06 | -0,18% | - |
| 14.12.2020 | 10,97 | 11,08 | 10,83 | 11,08 | 0,82% | - |
| 11.12.2020 | 10,92 | 11,00 | 10,76 | 10,99 | 0,32% | - |
| 10.12.2020 | 11,11 | 11,21 | 10,90 | 10,95 | -2,62% | - |
| 09.12.2020 | 11,15 | 12,22 | 10,96 | 11,25 | -0,93% | - |
| 08.12.2020 | 10,81 | 11,35 | 10,81 | 11,35 | -0,96% | - |
| 07.12.2020 | 11,48 | 11,59 | 11,39 | 11,46 | -2,59% | - |
| 04.12.2020 | 11,55 | 12,94 | 11,46 | 11,77 | 0,56% | - |
| 03.12.2020 | 11,30 | 11,70 | 10,42 | 11,70 | 6,03% | - |
| 02.12.2020 | 10,93 | 11,07 | 10,93 | 11,04 | -0,72% | - |
| 01.12.2020 | 11,17 | 11,25 | 10,99 | 11,12 | 2,40% | - |
| 30.11.2020 | 10,87 | 11,09 | 10,80 | 10,86 | 2,55% | - |
| 27.11.2020 | 10,98 | 11,21 | 10,14 | 10,59 | -4,12% | - |
| 25.11.2020 | 11,46 | 11,46 | 11,04 | 11,04 | -0,63% | - |
| 24.11.2020 | 11,00 | 11,13 | 10,82 | 11,11 | 3,59% | - |
| 23.11.2020 | 10,73 | 10,90 | 10,71 | 10,73 | 2,88% | - |
| 20.11.2020 | 10,52 | 10,59 | 10,36 | 10,43 | -2,02% | - |
| 19.11.2020 | 10,66 | 10,82 | 10,63 | 10,64 | 1,38% | - |
| 18.11.2020 | 10,80 | 10,88 | 10,46 | 10,50 | -0,76% | - |
| 17.11.2020 | 10,53 | 10,69 | 10,50 | 10,58 | 0,38% | - |
| 16.11.2020 | 10,47 | 10,67 | 10,46 | 10,54 | 2,68% | - |
| 13.11.2020 | 10,22 | 10,38 | 10,06 | 10,26 | 3,74% | - |
| 12.11.2020 | 9,92 | 10,05 | 9,76 | 9,89 | -1,69% | - |
| 11.11.2020 | 10,07 | 10,07 | 9,86 | 10,06 | 3,02% | - |
| 10.11.2020 | 9,61 | 9,80 | 9,49 | 9,77 | 2,57% | - |
| 09.11.2020 | 9,85 | 9,85 | 9,26 | 9,52 | 4,56% | - |
| 06.11.2020 | 9,26 | 9,27 | 8,97 | 9,11 | -1,99% | - |
| 05.11.2020 | 9,09 | 9,39 | 9,02 | 9,29 | 9,62% | - |
| 04.11.2020 | 8,33 | 8,51 | 0,00 | 8,48 | -0,29% | - |
| 03.11.2020 | 8,60 | 8,60 | 8,31 | 8,50 | 1,19% | - |
| 02.11.2020 | 8,15 | 8,46 | 8,15 | 8,40 | 2,44% | - |
| 30.10.2020 | 8,13 | 8,27 | 8,03 | 8,20 | -1,09% | - |
| 29.10.2020 | 8,13 | 8,38 | 8,09 | 8,29 | 3,17% | - |
| 28.10.2020 | 8,21 | 8,29 | 8,02 | 8,04 | -3,95% | - |
| 27.10.2020 | 8,37 | 8,37 | 8,36 | 8,37 | -1,88% | - |
| 26.10.2020 | 8,59 | 8,60 | 8,28 | 8,53 | -1,96% | - |
| 23.10.2020 | 8,71 | 8,73 | 8,60 | 8,70 | 1,10% | - |
| 22.10.2020 | 8,67 | 8,67 | 8,53 | 8,60 | -0,98% | - |
| 21.10.2020 | 8,66 | 8,90 | 8,66 | 8,69 | 1,05% | - |
| 20.10.2020 | 8,66 | 8,72 | 8,52 | 8,60 | -0,12% | - |
| 19.10.2020 | 8,73 | 8,74 | 8,60 | 8,61 | -3,26% | - |
| 16.10.2020 | 8,83 | 8,94 | 8,70 | 8,90 | -1,11% | - |
| 15.10.2020 | 8,80 | 9,00 | 8,78 | 9,00 | 2,98% | - |
| 14.10.2020 | 8,71 | 8,95 | 8,71 | 8,74 | 0,40% | - |
| 13.10.2020 | 8,79 | 8,79 | 8,63 | 8,70 | -0,17% | - |
| 12.10.2020 | 8,93 | 9,03 | 8,68 | 8,72 | -3,17% | - |
| 09.10.2020 | 9,12 | 9,18 | 8,99 | 9,00 | -0,72% | - |
| 08.10.2020 | 9,14 | 9,14 | 9,03 | 9,07 | 1,00% | - |
| 07.10.2020 | 8,95 | 9,01 | 8,81 | 8,98 | 0,28% | - |
| 06.10.2020 | 8,99 | 9,08 | 8,88 | 8,95 | -1,27% | - |
| 05.10.2020 | 9,17 | 9,17 | 8,90 | 9,07 | -0,38% | - |