13,130$
0,38%
Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 13,05 | 13,12 | 13,03 | 13,05 | -0,23% | 106.161,00 |
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 |
01.12.2023 | 12,76 | 12,88 | 12,72 | 12,83 | 0,39% | 78.914,00 |
30.11.2023 | 12,75 | 12,89 | 12,70 | 12,78 | 0,47% | 115.175,00 |
29.11.2023 | 12,85 | 12,94 | 12,70 | 12,72 | -1,93% | 124.405,00 |
28.11.2023 | 12,95 | 13,00 | 12,89 | 12,97 | 0,39% | 128.058,00 |
27.11.2023 | 12,95 | 13,04 | 12,86 | 12,92 | -0,08% | 99.608,00 |
24.11.2023 | 12,97 | 13,02 | 12,91 | 12,93 | 0,47% | 61.918,00 |
22.11.2023 | 12,86 | 12,94 | 12,80 | 12,87 | 0,55% | 87.812,00 |
21.11.2023 | 12,85 | 12,94 | 12,78 | 12,80 | -0,08% | 71.431,00 |
20.11.2023 | 12,78 | 12,88 | 12,75 | 12,81 | 0,55% | 94.997,00 |
17.11.2023 | 12,75 | 12,82 | 12,69 | 12,74 | 0,39% | 111.328,00 |
16.11.2023 | 12,93 | 13,00 | 12,67 | 12,69 | -1,86% | 93.206,00 |
15.11.2023 | 12,92 | 13,04 | 12,85 | 12,93 | 1,25% | 120.327,00 |
14.11.2023 | 12,87 | 12,94 | 12,71 | 12,77 | 0,79% | 121.126,00 |
13.11.2023 | 12,48 | 12,73 | 12,48 | 12,67 | 1,20% | 96.137,00 |
10.11.2023 | 12,46 | 12,57 | 12,43 | 12,52 | 0,56% | 81.061,00 |
09.11.2023 | 12,49 | 12,85 | 12,45 | 12,45 | 0,16% | 104.901,00 |
08.11.2023 | 13,00 | 13,00 | 12,34 | 12,43 | -4,75% | 214.171,00 |
07.11.2023 | 13,08 | 13,14 | 12,98 | 13,05 | -0,61% | 63.140,00 |
06.11.2023 | 13,37 | 13,37 | 13,10 | 13,13 | -1,20% | 104.961,00 |
03.11.2023 | 13,08 | 13,36 | 13,08 | 13,29 | 2,31% | 90.699,00 |
02.11.2023 | 12,66 | 13,10 | 12,66 | 12,99 | 3,18% | 160.772,00 |
01.11.2023 | 12,46 | 12,67 | 12,43 | 12,59 | 0,72% | 106.354,00 |
31.10.2023 | 12,42 | 12,54 | 12,38 | 12,50 | 1,05% | 85.887,00 |
30.10.2023 | 12,38 | 12,44 | 12,20 | 12,37 | 0,24% | 128.294,00 |
27.10.2023 | 12,60 | 12,69 | 12,28 | 12,34 | -1,99% | 144.583,00 |
26.10.2023 | 12,72 | 12,86 | 12,53 | 12,59 | -0,94% | 110.967,00 |
25.10.2023 | 12,90 | 13,00 | 12,67 | 12,71 | -1,70% | 126.939,00 |
24.10.2023 | 12,89 | 13,06 | 12,89 | 12,93 | 0,54% | 63.367,00 |