14,130$
1,00%
Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,98 | 14,20 | 13,98 | 14,14 | 1,07% | 97.936,00 |
| 25.04.2024 | 14,06 | 14,13 | 13,94 | 13,99 | -1,27% | 94.010,00 |
| 24.04.2024 | 14,36 | 14,38 | 14,17 | 14,17 | -1,25% | 108.786,00 |
| 23.04.2024 | 13,97 | 14,39 | 13,94 | 14,35 | 2,65% | 237.195,00 |
| 22.04.2024 | 14,00 | 14,02 | 13,90 | 13,98 | 0,29% | 97.938,00 |
| 19.04.2024 | 13,70 | 14,00 | 13,70 | 13,94 | 1,53% | 156.471,00 |
| 18.04.2024 | 13,56 | 13,73 | 13,56 | 13,73 | 1,78% | 106.317,00 |
| 17.04.2024 | 13,49 | 13,63 | 13,45 | 13,49 | 0,00% | 78.506,00 |
| 16.04.2024 | 13,31 | 13,54 | 13,20 | 13,49 | 1,12% | 205.486,00 |
| 15.04.2024 | 13,47 | 13,54 | 13,30 | 13,34 | -0,45% | 163.760,00 |
| 12.04.2024 | 13,36 | 13,48 | 13,33 | 13,40 | 0,15% | 175.331,00 |
| 11.04.2024 | 13,30 | 13,47 | 13,17 | 13,38 | 0,68% | 152.080,00 |
| 10.04.2024 | 13,20 | 13,38 | 13,17 | 13,29 | 0,45% | 109.488,00 |
| 09.04.2024 | 13,27 | 13,36 | 13,13 | 13,23 | -0,45% | 108.940,00 |
| 08.04.2024 | 13,18 | 13,30 | 13,12 | 13,29 | 0,99% | 73.857,00 |
| 05.04.2024 | 13,05 | 13,17 | 13,03 | 13,16 | 1,15% | 75.758,00 |
| 04.04.2024 | 13,10 | 13,22 | 13,00 | 13,01 | -0,54% | 85.466,00 |
| 03.04.2024 | 13,05 | 13,14 | 13,03 | 13,08 | -0,08% | 59.073,00 |
| 02.04.2024 | 12,95 | 13,17 | 12,92 | 13,09 | 0,93% | 161.677,00 |
| 01.04.2024 | 13,08 | 13,10 | 12,95 | 12,97 | -0,84% | 129.411,00 |
| 28.03.2024 | 13,16 | 13,30 | 13,07 | 13,08 | -0,53% | 147.501,00 |
| 27.03.2024 | 13,22 | 13,26 | 13,13 | 13,15 | -1,20% | 84.373,00 |
| 26.03.2024 | 13,31 | 13,34 | 13,24 | 13,31 | 0,45% | 83.026,00 |
| 25.03.2024 | 13,17 | 13,35 | 13,14 | 13,25 | 0,61% | 87.167,00 |
| 22.03.2024 | 13,23 | 13,27 | 13,09 | 13,17 | -0,38% | 82.946,00 |
| 21.03.2024 | 13,36 | 13,43 | 13,06 | 13,22 | -0,90% | 173.084,00 |
| 20.03.2024 | 13,16 | 13,35 | 13,06 | 13,34 | 1,60% | 148.346,00 |
| 19.03.2024 | 13,09 | 13,19 | 13,05 | 13,13 | 0,61% | 90.402,00 |
| 18.03.2024 | 13,05 | 13,12 | 13,03 | 13,05 | -0,23% | 106.083,00 |
| 15.03.2024 | 12,99 | 13,12 | 12,87 | 13,08 | 1,16% | 167.287,00 |
| 14.03.2024 | 13,02 | 13,08 | 12,85 | 12,93 | -1,07% | 108.491,00 |
| 13.03.2024 | 13,02 | 13,09 | 13,01 | 13,07 | 0,93% | 78.174,00 |
| 12.03.2024 | 13,06 | 13,14 | 12,93 | 12,95 | -0,77% | 123.783,00 |
| 11.03.2024 | 13,01 | 13,05 | 12,97 | 13,05 | 0,46% | 75.520,00 |
| 08.03.2024 | 12,94 | 13,05 | 12,88 | 12,99 | 0,85% | 171.066,00 |
| 07.03.2024 | 12,75 | 12,90 | 12,75 | 12,88 | 0,78% | 121.180,00 |
| 06.03.2024 | 12,86 | 13,04 | 12,75 | 12,78 | -1,46% | 142.453,00 |
| 05.03.2024 | 12,80 | 12,98 | 12,75 | 12,97 | 1,73% | 124.667,00 |
| 04.03.2024 | 12,80 | 12,87 | 12,72 | 12,75 | 0,08% | 107.034,00 |
| 01.03.2024 | 12,75 | 12,81 | 12,65 | 12,74 | -0,23% | 123.758,00 |
| 29.02.2024 | 12,70 | 12,79 | 12,63 | 12,77 | 0,55% | 89.617,00 |
| 28.02.2024 | 12,99 | 12,99 | 12,69 | 12,70 | -2,83% | 91.701,00 |
| 27.02.2024 | 13,00 | 13,09 | 12,87 | 13,07 | 0,85% | 135.105,00 |
| 26.02.2024 | 13,03 | 13,07 | 12,90 | 12,96 | -0,46% | 89.485,00 |
| 23.02.2024 | 12,99 | 13,07 | 12,93 | 13,02 | 0,93% | 58.105,00 |
| 22.02.2024 | 12,98 | 12,98 | 12,87 | 12,90 | -0,54% | 85.959,00 |
| 21.02.2024 | 13,00 | 13,07 | 12,95 | 12,97 | -0,31% | 97.467,00 |
| 20.02.2024 | 12,92 | 13,09 | 12,92 | 13,01 | 0,15% | 81.308,00 |
| 16.02.2024 | 12,99 | 13,12 | 12,90 | 12,99 | 0,00% | 104.426,00 |
| 15.02.2024 | 12,77 | 13,03 | 12,73 | 12,99 | 2,04% | 127.680,00 |
| 14.02.2024 | 12,66 | 12,77 | 12,60 | 12,73 | 1,35% | 73.195,00 |
| 13.02.2024 | 12,83 | 12,83 | 12,55 | 12,56 | -2,10% | 125.945,00 |
| 12.02.2024 | 12,75 | 12,90 | 12,70 | 12,83 | 1,10% | 84.992,00 |
| 09.02.2024 | 12,77 | 12,82 | 12,68 | 12,69 | -0,39% | 70.578,00 |
| 08.02.2024 | 12,57 | 12,82 | 12,57 | 12,74 | 0,95% | 98.585,00 |
| 07.02.2024 | 12,55 | 12,67 | 12,48 | 12,62 | 0,00% | 157.613,00 |
| 06.02.2024 | 12,65 | 12,74 | 12,51 | 12,62 | -0,47% | 103.905,00 |
| 05.02.2024 | 12,80 | 12,85 | 12,64 | 12,68 | -1,25% | 221.106,00 |
| 02.02.2024 | 13,00 | 13,03 | 12,80 | 12,84 | -1,08% | 114.013,00 |
| 01.02.2024 | 13,04 | 13,06 | 12,71 | 12,98 | 0,31% | 152.292,00 |
| 31.01.2024 | 13,15 | 13,21 | 12,94 | 12,94 | -1,97% | 139.626,00 |
| 30.01.2024 | 13,26 | 13,35 | 13,17 | 13,20 | -1,79% | 84.480,00 |
| 29.01.2024 | 13,50 | 13,55 | 13,37 | 13,44 | -0,30% | 152.400,00 |
| 26.01.2024 | 13,36 | 13,49 | 13,35 | 13,48 | 1,28% | 65.412,00 |
| 25.01.2024 | 13,36 | 13,37 | 13,16 | 13,31 | 0,30% | 107.673,00 |
| 24.01.2024 | 13,50 | 13,50 | 13,27 | 13,27 | -0,75% | 101.056,00 |
| 23.01.2024 | 13,27 | 13,41 | 13,25 | 13,37 | 0,98% | 74.379,00 |
| 22.01.2024 | 13,13 | 13,26 | 13,12 | 13,24 | 1,30% | 133.837,00 |
| 19.01.2024 | 13,09 | 13,09 | 12,88 | 13,07 | 0,31% | 127.182,00 |
| 18.01.2024 | 12,99 | 13,04 | 12,91 | 13,03 | 0,46% | 83.957,00 |
| 17.01.2024 | 12,89 | 13,01 | 12,86 | 12,97 | 0,31% | 82.894,00 |
| 16.01.2024 | 13,00 | 13,09 | 12,88 | 12,93 | -0,77% | 184.001,00 |
| 12.01.2024 | 13,05 | 13,15 | 12,98 | 13,03 | 0,15% | 75.157,00 |
| 11.01.2024 | 13,10 | 13,21 | 12,95 | 13,01 | -1,06% | 119.765,00 |
| 10.01.2024 | 13,12 | 13,30 | 13,12 | 13,15 | -0,30% | 87.619,00 |
| 09.01.2024 | 13,13 | 13,22 | 13,08 | 13,19 | -0,08% | 83.353,00 |
| 08.01.2024 | 13,10 | 13,37 | 13,10 | 13,20 | -1,42% | 189.586,00 |
| 05.01.2024 | 13,33 | 13,47 | 13,32 | 13,39 | 0,30% | 125.530,00 |
| 04.01.2024 | 12,94 | 13,35 | 12,94 | 13,35 | 3,01% | 99.579,00 |
| 03.01.2024 | 12,85 | 13,05 | 12,81 | 12,96 | 0,70% | 120.804,00 |
| 02.01.2024 | 12,86 | 12,96 | 12,80 | 12,87 | 0,16% | 122.370,00 |
| 29.12.2023 | 12,93 | 13,00 | 12,80 | 12,85 | -0,31% | 145.519,00 |
| 28.12.2023 | 12,84 | 12,91 | 12,80 | 12,89 | 0,62% | 94.979,00 |
| 27.12.2023 | 12,76 | 12,90 | 12,70 | 12,81 | 0,39% | 94.386,00 |
| 26.12.2023 | 12,70 | 12,77 | 12,68 | 12,76 | 0,31% | 94.800,00 |
| 22.12.2023 | 12,70 | 12,85 | 12,68 | 12,72 | 0,55% | 102.294,00 |
| 21.12.2023 | 12,71 | 12,78 | 12,59 | 12,65 | -0,39% | 130.128,00 |
| 20.12.2023 | 12,79 | 12,90 | 12,70 | 12,70 | -0,86% | 91.364,00 |
| 19.12.2023 | 12,81 | 12,85 | 12,76 | 12,81 | 0,16% | 111.795,00 |
| 18.12.2023 | 12,73 | 12,84 | 12,64 | 12,79 | 0,79% | 164.900,00 |
| 15.12.2023 | 12,84 | 12,89 | 12,66 | 12,69 | -1,78% | 146.798,00 |
| 14.12.2023 | 12,93 | 13,00 | 12,86 | 12,92 | 0,08% | 183.677,00 |
| 13.12.2023 | 12,65 | 12,91 | 12,62 | 12,91 | 1,97% | 154.939,00 |
| 12.12.2023 | 12,68 | 12,76 | 12,63 | 12,66 | 0,32% | 62.907,00 |
| 11.12.2023 | 12,82 | 12,89 | 12,62 | 12,62 | -2,09% | 182.341,00 |
| 08.12.2023 | 12,80 | 12,91 | 12,72 | 12,89 | 1,10% | 79.746,00 |
| 07.12.2023 | 12,73 | 12,84 | 12,66 | 12,75 | 0,16% | 150.903,00 |
| 06.12.2023 | 12,89 | 13,05 | 12,71 | 12,73 | -1,24% | 124.145,00 |
| 05.12.2023 | 12,86 | 13,00 | 12,85 | 12,89 | -0,31% | 79.486,00 |
| 04.12.2023 | 12,82 | 12,98 | 12,82 | 12,93 | 0,78% | 97.044,00 |