23,600$
-0,55%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 23,23 | 23,81 | 23,00 | 23,46 | -1,05% | 169.580,00 |
| 06.05.2024 | 23,65 | 23,84 | 23,65 | 23,71 | 0,59% | 54.610,00 |
| 03.05.2024 | 23,68 | 23,79 | 23,53 | 23,57 | -0,21% | 31.285,00 |
| 02.05.2024 | 23,77 | 23,80 | 23,52 | 23,62 | -0,34% | 36.988,00 |
| 01.05.2024 | 23,54 | 23,83 | 23,52 | 23,70 | 0,42% | 31.277,00 |
| 30.04.2024 | 23,70 | 23,80 | 23,51 | 23,60 | -0,25% | 36.086,00 |
| 29.04.2024 | 23,90 | 23,96 | 23,53 | 23,66 | -0,76% | 45.703,00 |
| 26.04.2024 | 23,25 | 23,89 | 23,25 | 23,84 | 2,27% | 120.219,00 |
| 25.04.2024 | 23,28 | 23,32 | 23,13 | 23,31 | -0,04% | 49.601,00 |
| 24.04.2024 | 23,19 | 23,32 | 23,16 | 23,32 | 0,65% | 39.201,00 |
| 23.04.2024 | 23,02 | 23,18 | 23,02 | 23,17 | 0,74% | 40.380,00 |
| 22.04.2024 | 22,96 | 23,00 | 22,86 | 23,00 | 0,22% | 37.377,00 |
| 19.04.2024 | 22,76 | 22,95 | 22,75 | 22,95 | 0,97% | 37.417,00 |
| 18.04.2024 | 22,60 | 22,75 | 22,51 | 22,73 | 0,62% | 39.638,00 |
| 17.04.2024 | 22,70 | 22,78 | 22,55 | 22,59 | -0,13% | 33.657,00 |
| 16.04.2024 | 22,80 | 22,80 | 22,55 | 22,62 | -0,44% | 45.639,00 |
| 15.04.2024 | 23,15 | 23,23 | 22,65 | 22,72 | -1,56% | 76.779,00 |
| 12.04.2024 | 23,27 | 23,39 | 23,03 | 23,08 | -0,73% | 46.015,00 |
| 11.04.2024 | 23,20 | 23,27 | 23,02 | 23,25 | 0,69% | 43.012,00 |
| 10.04.2024 | 23,17 | 23,26 | 22,98 | 23,09 | -0,94% | 43.095,00 |
| 09.04.2024 | 23,14 | 23,35 | 23,14 | 23,31 | 0,82% | 47.129,00 |
| 08.04.2024 | 23,10 | 23,17 | 23,04 | 23,12 | 0,57% | 37.817,00 |
| 05.04.2024 | 22,83 | 22,99 | 22,78 | 22,99 | 0,79% | 44.382,00 |
| 04.04.2024 | 23,06 | 23,10 | 22,72 | 22,81 | -0,35% | 62.842,00 |
| 03.04.2024 | 23,04 | 23,08 | 22,88 | 22,89 | -0,22% | 41.683,00 |
| 02.04.2024 | 23,08 | 23,23 | 22,83 | 22,94 | -0,78% | 48.783,00 |
| 01.04.2024 | 23,20 | 23,24 | 23,03 | 23,12 | -0,34% | 66.056,00 |
| 28.03.2024 | 23,05 | 23,24 | 22,98 | 23,20 | 1,09% | 103.289,00 |
| 27.03.2024 | 22,85 | 22,97 | 22,78 | 22,95 | 0,92% | 51.793,00 |
| 26.03.2024 | 22,83 | 22,97 | 22,69 | 22,74 | -0,52% | 60.533,00 |
| 25.03.2024 | 22,84 | 22,99 | 22,84 | 22,86 | -0,17% | 45.168,00 |
| 22.03.2024 | 23,11 | 23,12 | 22,90 | 22,90 | -0,43% | 35.212,00 |
| 21.03.2024 | 22,76 | 23,03 | 22,76 | 23,00 | 0,74% | 48.123,00 |
| 20.03.2024 | 22,64 | 22,87 | 22,63 | 22,83 | 0,53% | 60.411,00 |
| 19.03.2024 | 22,60 | 22,73 | 22,58 | 22,71 | 0,35% | 48.936,00 |
| 18.03.2024 | 22,81 | 22,81 | 22,52 | 22,63 | -0,31% | 74.237,00 |
| 15.03.2024 | 22,52 | 22,74 | 22,35 | 22,70 | 0,80% | 84.140,00 |
| 14.03.2024 | 22,75 | 22,78 | 22,51 | 22,52 | -1,40% | 104.190,00 |
| 13.03.2024 | 23,10 | 23,21 | 22,82 | 22,84 | -1,30% | 92.354,00 |
| 12.03.2024 | 23,19 | 23,36 | 23,07 | 23,14 | -3,94% | 147.606,00 |
| 11.03.2024 | 23,85 | 24,18 | 23,81 | 24,09 | 1,18% | 218.347,00 |
| 08.03.2024 | 23,75 | 23,98 | 23,70 | 23,81 | 0,42% | 109.049,00 |
| 07.03.2024 | 23,79 | 23,80 | 23,61 | 23,71 | -0,08% | 78.571,00 |
| 06.03.2024 | 23,55 | 23,76 | 23,45 | 23,73 | 1,06% | 66.841,00 |
| 05.03.2024 | 23,59 | 23,67 | 23,44 | 23,48 | -0,30% | 76.314,00 |
| 04.03.2024 | 23,60 | 23,75 | 23,50 | 23,55 | -0,25% | 63.672,00 |
| 01.03.2024 | 23,61 | 23,63 | 23,40 | 23,61 | 0,00% | 54.675,00 |
| 29.02.2024 | 23,60 | 23,69 | 23,50 | 23,61 | 0,04% | 75.316,00 |
| 28.02.2024 | 23,78 | 23,79 | 23,55 | 23,60 | -0,55% | 42.114,00 |
| 27.02.2024 | 23,65 | 23,77 | 23,51 | 23,73 | 0,42% | 47.870,00 |
| 26.02.2024 | 23,70 | 23,84 | 23,57 | 23,63 | -0,17% | 77.893,00 |
| 23.02.2024 | 23,72 | 23,79 | 23,61 | 23,67 | 0,25% | 55.218,00 |
| 22.02.2024 | 23,75 | 23,81 | 23,59 | 23,61 | -0,34% | 67.476,00 |
| 21.02.2024 | 23,53 | 23,70 | 23,50 | 23,69 | 0,68% | 48.831,00 |
| 20.02.2024 | 23,60 | 23,69 | 23,46 | 23,53 | 0,04% | 111.790,00 |
| 16.02.2024 | 23,57 | 23,67 | 23,45 | 23,52 | -0,34% | 69.212,00 |
| 15.02.2024 | 22,94 | 23,63 | 22,94 | 23,60 | 3,19% | 141.692,00 |
| 14.02.2024 | 22,93 | 22,94 | 22,79 | 22,87 | 0,44% | 50.253,00 |
| 13.02.2024 | 22,99 | 23,05 | 22,73 | 22,77 | -1,34% | 63.855,00 |
| 12.02.2024 | 23,00 | 23,16 | 22,99 | 23,08 | 0,22% | 71.032,00 |
| 09.02.2024 | 23,07 | 23,08 | 22,88 | 23,03 | 0,22% | 50.415,00 |
| 08.02.2024 | 22,74 | 23,01 | 22,74 | 22,98 | 0,70% | 47.168,00 |
| 07.02.2024 | 22,96 | 23,02 | 22,72 | 22,82 | -0,65% | 78.855,00 |
| 06.02.2024 | 23,00 | 23,07 | 22,89 | 22,97 | 0,09% | 84.688,00 |
| 05.02.2024 | 23,04 | 23,09 | 22,79 | 22,95 | -0,43% | 62.238,00 |
| 02.02.2024 | 23,01 | 23,14 | 22,90 | 23,05 | 0,17% | 56.451,00 |
| 01.02.2024 | 23,10 | 23,20 | 22,73 | 23,01 | -0,56% | 151.115,00 |
| 31.01.2024 | 23,40 | 23,45 | 23,11 | 23,14 | -1,11% | 116.099,00 |
| 30.01.2024 | 23,30 | 23,50 | 23,28 | 23,40 | 0,47% | 68.822,00 |
| 29.01.2024 | 23,44 | 23,66 | 23,17 | 23,29 | -1,06% | 158.445,00 |
| 26.01.2024 | 23,45 | 23,70 | 23,35 | 23,54 | 0,86% | 107.806,00 |
| 25.01.2024 | 23,28 | 23,45 | 23,10 | 23,34 | 0,52% | 83.489,00 |
| 24.01.2024 | 23,22 | 23,39 | 23,17 | 23,22 | 0,13% | 74.175,00 |
| 23.01.2024 | 23,27 | 23,33 | 23,13 | 23,19 | -0,56% | 76.026,00 |
| 22.01.2024 | 23,07 | 23,36 | 23,07 | 23,32 | 1,30% | 93.856,00 |
| 19.01.2024 | 23,08 | 23,19 | 22,96 | 23,02 | -0,26% | 81.048,00 |
| 18.01.2024 | 23,10 | 23,14 | 22,84 | 23,08 | -0,13% | 101.675,00 |
| 17.01.2024 | 23,02 | 23,16 | 22,98 | 23,11 | -0,17% | 92.911,00 |
| 16.01.2024 | 23,60 | 23,60 | 22,97 | 23,15 | -1,91% | 211.506,00 |
| 12.01.2024 | 23,36 | 23,72 | 23,34 | 23,60 | 1,29% | 173.260,00 |
| 11.01.2024 | 23,40 | 23,50 | 23,00 | 23,30 | -0,17% | 357.982,00 |
| 10.01.2024 | 25,04 | 25,41 | 23,26 | 23,34 | -9,88% | 873.773,00 |
| 09.01.2024 | 26,11 | 26,11 | 25,83 | 25,90 | -0,99% | 101.131,00 |
| 08.01.2024 | 26,07 | 26,26 | 25,92 | 26,16 | -0,72% | 114.992,00 |
| 05.01.2024 | 25,94 | 26,40 | 25,91 | 26,35 | 1,50% | 121.382,00 |
| 04.01.2024 | 25,61 | 26,03 | 25,61 | 25,96 | 1,01% | 123.972,00 |
| 03.01.2024 | 25,81 | 25,84 | 25,69 | 25,70 | -0,31% | 67.484,00 |
| 02.01.2024 | 25,76 | 25,94 | 25,72 | 25,78 | -0,31% | 105.599,00 |
| 29.12.2023 | 25,95 | 26,14 | 25,83 | 25,86 | -0,15% | 87.164,00 |
| 28.12.2023 | 25,86 | 26,05 | 25,83 | 25,90 | 0,08% | 161.123,00 |
| 27.12.2023 | 25,89 | 25,98 | 25,83 | 25,88 | 0,19% | 71.317,00 |
| 26.12.2023 | 25,44 | 25,95 | 25,44 | 25,83 | 1,18% | 105.291,00 |
| 22.12.2023 | 25,56 | 25,68 | 25,48 | 25,53 | 0,27% | 50.975,00 |
| 21.12.2023 | 25,45 | 25,60 | 25,41 | 25,46 | 0,00% | 62.455,00 |
| 20.12.2023 | 25,75 | 25,95 | 25,43 | 25,46 | -1,32% | 112.627,00 |
| 19.12.2023 | 25,94 | 26,03 | 25,78 | 25,80 | -0,19% | 204.855,00 |
| 18.12.2023 | 25,97 | 26,12 | 25,79 | 25,85 | -0,12% | 175.377,00 |
| 15.12.2023 | 26,04 | 26,15 | 25,88 | 25,88 | -0,58% | 70.925,00 |
| 14.12.2023 | 26,31 | 26,31 | 25,98 | 26,03 | -0,84% | 147.092,00 |
| 13.12.2023 | 26,05 | 26,30 | 25,86 | 26,25 | 0,65% | 185.783,00 |