13,338€
1,05%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 13,26 | 13,44 | 13,19 | 13,38 | 1,09% | 1.600,00 |
| 29.04.2024 | 13,29 | 13,36 | 13,20 | 13,24 | -0,27% | - |
| 26.04.2024 | 13,32 | 13,37 | 13,16 | 13,27 | 0,64% | - |
| 25.04.2024 | 13,03 | 13,30 | 13,00 | 13,19 | -0,23% | - |
| 24.04.2024 | 13,39 | 13,45 | 13,15 | 13,22 | -0,50% | - |
| 23.04.2024 | 13,32 | 13,38 | 13,21 | 13,29 | -0,46% | - |
| 22.04.2024 | 13,24 | 13,39 | 13,08 | 13,35 | 1,27% | - |
| 19.04.2024 | 13,00 | 13,30 | 12,98 | 13,18 | 0,51% | - |
| 18.04.2024 | 13,05 | 13,16 | 12,96 | 13,11 | 0,30% | - |
| 17.04.2024 | 13,00 | 13,22 | 12,95 | 13,07 | 0,58% | - |
| 16.04.2024 | 13,06 | 13,23 | 12,95 | 13,00 | -0,46% | - |
| 15.04.2024 | 13,13 | 13,33 | 13,05 | 13,06 | -0,29% | - |
| 12.04.2024 | 13,11 | 13,32 | 13,03 | 13,10 | 0,24% | - |
| 11.04.2024 | 13,15 | 13,17 | 12,85 | 13,06 | -0,55% | 154,00 |
| 10.04.2024 | 12,85 | 13,22 | 12,72 | 13,14 | 2,16% | - |
| 09.04.2024 | 12,77 | 12,86 | 12,70 | 12,86 | 0,76% | - |
| 08.04.2024 | 12,82 | 12,90 | 12,67 | 12,76 | -0,16% | - |
| 05.04.2024 | 12,76 | 12,87 | 12,70 | 12,78 | 0,41% | - |
| 04.04.2024 | 12,88 | 12,97 | 12,68 | 12,73 | -0,86% | 10,00 |
| 03.04.2024 | 12,82 | 12,98 | 12,78 | 12,84 | -0,11% | - |
| 02.04.2024 | 13,07 | 13,20 | 12,81 | 12,85 | -1,80% | 30,00 |
| 28.03.2024 | 13,07 | 13,31 | 13,05 | 13,09 | 0,64% | - |
| 27.03.2024 | 12,92 | 13,14 | 12,86 | 13,01 | 0,82% | - |
| 26.03.2024 | 12,78 | 12,95 | 12,75 | 12,90 | 1,07% | - |
| 25.03.2024 | 12,75 | 12,89 | 12,65 | 12,76 | -0,51% | 1.000,00 |
| 22.03.2024 | 12,86 | 12,92 | 12,71 | 12,83 | 0,20% | - |
| 21.03.2024 | 12,76 | 12,91 | 12,58 | 12,81 | 0,66% | 400,00 |
| 20.03.2024 | 12,71 | 12,89 | 12,60 | 12,72 | -0,63% | - |
| 19.03.2024 | 12,82 | 12,94 | 12,70 | 12,80 | -0,17% | - |
| 18.03.2024 | 12,86 | 13,00 | 12,67 | 12,82 | -0,68% | - |
| 15.03.2024 | 12,69 | 12,99 | 12,64 | 12,91 | 1,57% | - |
| 14.03.2024 | 12,95 | 13,04 | 12,65 | 12,71 | -0,77% | - |
| 13.03.2024 | 12,91 | 13,04 | 12,81 | 12,81 | -1,49% | - |
| 12.03.2024 | 12,86 | 13,01 | 12,81 | 13,00 | 0,35% | - |
| 11.03.2024 | 12,86 | 12,97 | 12,74 | 12,96 | 0,68% | 1.500,00 |
| 08.03.2024 | 12,68 | 12,93 | 12,66 | 12,87 | 1,26% | - |
| 07.03.2024 | 12,62 | 12,85 | 12,60 | 12,71 | 0,20% | - |
| 06.03.2024 | 12,59 | 12,71 | 12,45 | 12,68 | 1,00% | - |
| 05.03.2024 | 12,55 | 12,72 | 12,52 | 12,56 | -0,38% | - |
| 04.03.2024 | 12,70 | 12,76 | 12,54 | 12,61 | -0,72% | 1.200,00 |
| 01.03.2024 | 12,78 | 12,93 | 12,55 | 12,70 | -0,30% | - |
| 29.02.2024 | 12,80 | 13,11 | 12,64 | 12,74 | -0,52% | - |
| 28.02.2024 | 13,11 | 13,19 | 12,76 | 12,80 | -2,27% | - |
| 27.02.2024 | 13,06 | 13,23 | 12,98 | 13,10 | 0,12% | 220,00 |
| 26.02.2024 | 13,16 | 13,37 | 13,03 | 13,08 | -0,89% | - |
| 23.02.2024 | 13,29 | 13,36 | 13,08 | 13,20 | -0,50% | 150,00 |
| 22.02.2024 | 13,73 | 13,73 | 12,93 | 13,27 | -2,05% | - |
| 21.02.2024 | 13,08 | 13,60 | 13,02 | 13,54 | 3,28% | - |
| 20.02.2024 | 13,36 | 13,46 | 13,11 | 13,11 | -2,72% | - |
| 19.02.2024 | 13,48 | 13,51 | 13,45 | 13,48 | 0,19% | 50,00 |
| 16.02.2024 | 13,26 | 13,50 | 13,08 | 13,45 | 1,65% | 300,00 |
| 15.02.2024 | 12,93 | 13,29 | 12,87 | 13,24 | 2,40% | 110,00 |
| 14.02.2024 | 12,82 | 13,06 | 12,72 | 12,93 | 0,79% | - |
| 13.02.2024 | 12,96 | 13,17 | 12,73 | 12,82 | -1,13% | 200,00 |
| 12.02.2024 | 12,83 | 13,04 | 12,81 | 12,97 | 0,86% | - |
| 09.02.2024 | 12,64 | 12,96 | 12,64 | 12,86 | 1,73% | - |
| 08.02.2024 | 12,51 | 12,75 | 12,48 | 12,64 | 1,08% | - |
| 07.02.2024 | 12,97 | 13,07 | 12,36 | 12,51 | -3,59% | 245,00 |
| 06.02.2024 | 13,07 | 13,19 | 12,85 | 12,97 | -0,55% | 1.000,00 |
| 05.02.2024 | 13,13 | 13,22 | 12,85 | 13,05 | 0,04% | 200,00 |
| 02.02.2024 | 13,08 | 13,27 | 12,92 | 13,04 | 0,64% | 2.100,00 |
| 01.02.2024 | 13,37 | 13,44 | 12,80 | 12,96 | -2,76% | - |
| 31.01.2024 | 13,54 | 13,82 | 13,26 | 13,33 | -1,73% | - |
| 30.01.2024 | 13,62 | 13,72 | 13,43 | 13,56 | -0,26% | 500,00 |
| 29.01.2024 | 13,49 | 13,68 | 13,40 | 13,60 | 1,87% | - |
| 26.01.2024 | 13,25 | 13,35 | 13,22 | 13,35 | 0,01% | - |
| 25.01.2024 | 13,28 | 13,60 | 13,24 | 13,34 | 0,50% | 5,00 |
| 24.01.2024 | 13,39 | 13,48 | 13,20 | 13,28 | -0,41% | - |
| 23.01.2024 | 13,28 | 13,39 | 13,27 | 13,33 | 0,31% | - |
| 22.01.2024 | 13,30 | 13,61 | 13,21 | 13,29 | 0,29% | - |
| 19.01.2024 | 13,34 | 13,47 | 13,20 | 13,25 | -0,43% | - |
| 18.01.2024 | 13,35 | 13,50 | 13,25 | 13,31 | -0,30% | - |
| 17.01.2024 | 13,41 | 13,62 | 13,27 | 13,35 | -1,10% | - |
| 16.01.2024 | 13,44 | 13,74 | 13,39 | 13,50 | 0,13% | - |
| 15.01.2024 | 13,10 | 13,51 | 13,10 | 13,48 | 0,05% | - |
| 12.01.2024 | 13,44 | 13,63 | 13,39 | 13,47 | 0,19% | - |
| 11.01.2024 | 13,49 | 13,58 | 13,35 | 13,45 | -0,20% | - |
| 10.01.2024 | 13,58 | 13,67 | 13,32 | 13,48 | -0,71% | 40,00 |
| 09.01.2024 | 13,64 | 13,73 | 13,52 | 13,57 | -0,59% | - |
| 08.01.2024 | 13,52 | 13,71 | 13,46 | 13,65 | 0,77% | - |
| 05.01.2024 | 13,53 | 13,68 | 13,34 | 13,55 | 0,12% | 223,00 |
| 04.01.2024 | 13,21 | 13,66 | 12,97 | 13,53 | 2,58% | 15,00 |
| 03.01.2024 | 12,99 | 13,24 | 12,97 | 13,19 | 1,47% | 4.250,00 |
| 02.01.2024 | 13,05 | 13,30 | 12,83 | 13,00 | 0,53% | - |
| 29.12.2023 | 12,83 | 12,93 | 12,77 | 12,93 | 0,87% | 1.554,00 |
| 28.12.2023 | 12,82 | 12,89 | 12,72 | 12,82 | 0,23% | 222,00 |
| 27.12.2023 | 12,97 | 12,99 | 12,78 | 12,79 | -0,39% | 126,00 |
| 22.12.2023 | 12,78 | 12,99 | 12,76 | 12,84 | 0,44% | 8,00 |
| 21.12.2023 | 12,93 | 12,99 | 12,75 | 12,78 | -0,78% | - |
| 20.12.2023 | 13,03 | 13,13 | 12,86 | 12,88 | -0,98% | - |
| 19.12.2023 | 13,05 | 13,12 | 12,90 | 13,01 | -0,26% | - |
| 18.12.2023 | 13,24 | 13,31 | 12,96 | 13,05 | -1,83% | 1.334,00 |
| 15.12.2023 | 12,95 | 13,29 | 12,94 | 13,29 | 2,26% | 222,00 |
| 14.12.2023 | 13,28 | 13,44 | 12,93 | 13,00 | -1,56% | - |
| 13.12.2023 | 12,97 | 13,37 | 12,82 | 13,20 | 1,96% | - |
| 12.12.2023 | 13,01 | 13,09 | 12,89 | 12,95 | -0,48% | - |
| 11.12.2023 | 13,37 | 13,50 | 12,97 | 13,01 | -1,35% | 4.090,00 |
| 08.12.2023 | 13,06 | 13,28 | 12,94 | 13,19 | 4,32% | 152,00 |
| 07.12.2023 | 12,67 | 13,11 | 12,64 | 12,64 | 0,10% | - |
| 06.12.2023 | 12,78 | 12,83 | 12,62 | 12,63 | -0,66% | - |