14,380$
0,07%
Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
14,380$
Ask:
14,380$
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 14,40 | 14,43 | 14,31 | 14,38 | 0,07% | 137.607,00 |
| 12.12.2019 | 14,31 | 14,42 | 14,28 | 14,37 | 0,84% | 107.390,00 |
| 11.12.2019 | 14,38 | 14,39 | 14,25 | 14,25 | -0,70% | 95.030,00 |
| 10.12.2019 | 14,31 | 14,36 | 14,25 | 14,35 | 0,14% | 65.358,00 |
| 09.12.2019 | 14,22 | 14,40 | 14,22 | 14,33 | 0,21% | 56.278,00 |
| 06.12.2019 | 14,29 | 14,30 | 14,21 | 14,30 | 0,56% | 77.333,00 |
| 05.12.2019 | 14,25 | 14,31 | 14,16 | 14,22 | -0,07% | 74.948,00 |
| 04.12.2019 | 14,26 | 14,31 | 14,19 | 14,23 | -0,21% | 74.278,00 |
| 03.12.2019 | 14,30 | 14,30 | 14,10 | 14,26 | -0,07% | 108.216,00 |
| 02.12.2019 | 14,36 | 14,40 | 14,23 | 14,27 | -0,63% | 154.420,00 |
| 29.11.2019 | 14,26 | 14,38 | 14,25 | 14,36 | 0,63% | 64.163,00 |
| 27.11.2019 | 14,18 | 14,28 | 14,16 | 14,27 | -0,21% | 77.913,00 |
| 26.11.2019 | 14,31 | 14,44 | 14,25 | 14,30 | -0,35% | 120.212,00 |
| 25.11.2019 | 14,26 | 14,41 | 14,22 | 14,35 | 0,91% | 95.759,00 |
| 22.11.2019 | 14,18 | 14,27 | 14,06 | 14,22 | 0,64% | 141.281,00 |
| 21.11.2019 | 14,20 | 14,21 | 14,06 | 14,13 | -0,42% | 68.964,00 |
| 20.11.2019 | 14,25 | 14,27 | 14,16 | 14,19 | -0,42% | 70.681,00 |
| 19.11.2019 | 14,16 | 14,29 | 14,15 | 14,25 | 0,71% | 70.786,00 |
| 18.11.2019 | 14,18 | 14,28 | 14,12 | 14,15 | -0,07% | 75.149,00 |
| 15.11.2019 | 14,24 | 14,27 | 14,06 | 14,16 | -0,07% | 87.401,00 |
| 14.11.2019 | 14,30 | 14,30 | 14,14 | 14,17 | -0,56% | 73.213,00 |
| 13.11.2019 | 14,14 | 14,27 | 14,10 | 14,25 | 0,78% | 80.090,00 |
| 12.11.2019 | 14,15 | 14,28 | 14,13 | 14,14 | 0,28% | 96.851,00 |
| 11.11.2019 | 14,19 | 14,23 | 14,08 | 14,10 | -0,63% | 88.508,00 |
| 08.11.2019 | 14,08 | 14,29 | 14,07 | 14,19 | 1,14% | 171.741,00 |
| 07.11.2019 | 14,11 | 14,12 | 13,95 | 14,03 | 1,23% | 116.617,00 |
| 06.11.2019 | 13,85 | 13,91 | 13,82 | 13,86 | 0,00% | 76.551,00 |
| 05.11.2019 | 13,93 | 13,95 | 13,85 | 13,86 | 0,14% | 54.338,00 |
| 04.11.2019 | 13,92 | 13,99 | 13,84 | 13,84 | -0,65% | 79.801,00 |
| 01.11.2019 | 14,00 | 14,00 | 13,88 | 13,93 | 0,51% | 88.257,00 |
| 31.10.2019 | 13,72 | 13,87 | 13,69 | 13,86 | 0,87% | 61.690,00 |
| 30.10.2019 | 13,83 | 13,89 | 13,67 | 13,74 | -1,36% | 64.153,00 |
| 29.10.2019 | 14,05 | 14,05 | 13,91 | 13,93 | -0,36% | 79.780,00 |
| 28.10.2019 | 13,90 | 14,00 | 13,89 | 13,98 | 0,72% | 81.047,00 |
| 25.10.2019 | 13,92 | 13,92 | 13,80 | 13,88 | -0,22% | 60.685,00 |
| 24.10.2019 | 13,82 | 13,92 | 13,76 | 13,91 | 0,51% | 77.321,00 |
| 23.10.2019 | 13,83 | 13,87 | 13,73 | 13,84 | 0,22% | 72.870,00 |
| 22.10.2019 | 13,65 | 13,82 | 13,65 | 13,81 | 0,95% | 58.895,00 |
| 21.10.2019 | 13,76 | 13,80 | 13,64 | 13,68 | -0,07% | 60.543,00 |
| 18.10.2019 | 13,58 | 13,73 | 13,50 | 13,69 | 0,81% | 73.232,00 |
| 17.10.2019 | 13,49 | 13,60 | 13,43 | 13,58 | 0,59% | 53.240,00 |
| 16.10.2019 | 13,40 | 13,52 | 13,29 | 13,50 | 1,43% | 81.320,00 |
| 15.10.2019 | 13,37 | 13,43 | 13,28 | 13,31 | 0,08% | 74.761,00 |
| 14.10.2019 | 13,25 | 13,33 | 13,23 | 13,30 | 0,30% | 42.212,00 |
| 11.10.2019 | 13,27 | 13,45 | 13,25 | 13,26 | 0,38% | 73.721,00 |
| 10.10.2019 | 13,08 | 13,24 | 13,08 | 13,21 | 1,15% | 72.657,00 |
| 09.10.2019 | 13,15 | 13,24 | 13,06 | 13,06 | -0,68% | 62.725,00 |
| 08.10.2019 | 13,21 | 13,26 | 13,14 | 13,15 | -0,68% | 61.413,00 |
| 07.10.2019 | 13,21 | 13,27 | 13,14 | 13,24 | 0,23% | 58.427,00 |
| 04.10.2019 | 13,02 | 13,24 | 13,02 | 13,21 | 1,46% | 62.317,00 |
| 03.10.2019 | 13,08 | 13,17 | 12,95 | 13,02 | -0,46% | 133.273,00 |
| 02.10.2019 | 13,25 | 13,30 | 13,00 | 13,08 | -2,17% | 145.576,00 |
| 01.10.2019 | 13,64 | 13,67 | 13,28 | 13,37 | -1,91% | 123.514,00 |
| 30.09.2019 | 13,77 | 13,78 | 13,57 | 13,63 | -1,45% | 96.943,00 |
| 27.09.2019 | 13,91 | 13,92 | 13,74 | 13,83 | -1,07% | 90.063,00 |
| 26.09.2019 | 14,00 | 14,00 | 13,93 | 13,98 | 0,50% | 75.542,00 |
| 25.09.2019 | 13,91 | 13,96 | 13,80 | 13,91 | 0,00% | 100.283,00 |
| 24.09.2019 | 13,86 | 13,95 | 13,81 | 13,91 | 0,72% | 89.961,00 |
| 23.09.2019 | 13,87 | 13,88 | 13,76 | 13,81 | -0,43% | 74.317,00 |
| 20.09.2019 | 13,63 | 13,87 | 13,63 | 13,87 | 1,46% | 93.381,00 |
| 19.09.2019 | 13,62 | 13,76 | 13,62 | 13,67 | 0,07% | 75.737,00 |
| 18.09.2019 | 13,66 | 13,68 | 13,58 | 13,66 | 0,52% | 39.500,00 |
| 17.09.2019 | 13,60 | 13,64 | 13,51 | 13,59 | 0,22% | 73.720,00 |
| 16.09.2019 | 13,54 | 13,70 | 13,50 | 13,56 | 0,52% | 93.494,00 |
| 13.09.2019 | 13,49 | 13,67 | 13,48 | 13,49 | 0,30% | 79.173,00 |
| 12.09.2019 | 13,54 | 13,59 | 13,42 | 13,45 | -0,37% | 63.963,00 |
| 11.09.2019 | 13,46 | 13,64 | 13,41 | 13,50 | 0,90% | 90.540,00 |
| 10.09.2019 | 13,40 | 13,48 | 13,34 | 13,38 | -0,22% | 81.182,00 |
| 09.09.2019 | 13,29 | 13,41 | 13,18 | 13,41 | 1,90% | 73.760,00 |
| 06.09.2019 | 13,25 | 13,25 | 13,05 | 13,16 | -0,68% | 127.523,00 |
| 05.09.2019 | 13,21 | 13,33 | 13,17 | 13,25 | 0,38% | 57.722,00 |
| 04.09.2019 | 13,35 | 13,40 | 13,16 | 13,20 | 0,53% | 103.383,00 |
| 03.09.2019 | 13,28 | 13,29 | 13,11 | 13,13 | -1,20% | 73.224,00 |
| 30.08.2019 | 13,19 | 13,29 | 12,78 | 13,29 | 1,22% | 290.103,00 |
| 29.08.2019 | 13,10 | 13,16 | 13,10 | 13,13 | -0,30% | 59.301,00 |
| 28.08.2019 | 13,15 | 13,21 | 13,10 | 13,17 | 0,38% | 117.981,00 |
| 27.08.2019 | 13,33 | 13,41 | 13,00 | 13,12 | -1,58% | 235.427,00 |
| 26.08.2019 | 13,30 | 13,33 | 13,18 | 13,33 | 0,83% | 111.900,00 |
| 23.08.2019 | 13,21 | 13,30 | 13,15 | 13,22 | -0,23% | 92.883,00 |
| 22.08.2019 | 13,15 | 13,33 | 13,15 | 13,25 | 0,53% | 73.030,00 |
| 21.08.2019 | 13,30 | 13,30 | 13,14 | 13,18 | -0,38% | 96.410,00 |
| 20.08.2019 | 13,23 | 13,30 | 13,18 | 13,23 | 0,23% | 77.577,00 |
| 19.08.2019 | 13,15 | 13,23 | 13,06 | 13,20 | 1,54% | 104.442,00 |
| 16.08.2019 | 12,83 | 13,12 | 12,81 | 13,00 | 1,56% | 143.886,00 |
| 15.08.2019 | 13,00 | 13,11 | 12,65 | 12,80 | -1,54% | 228.141,00 |
| 14.08.2019 | 13,00 | 13,03 | 12,82 | 13,00 | -0,54% | 160.775,00 |
| 13.08.2019 | 13,05 | 13,44 | 13,05 | 13,07 | 0,08% | 261.044,00 |
| 12.08.2019 | 13,71 | 13,80 | 13,02 | 13,06 | -6,18% | 326.262,00 |
| 09.08.2019 | 14,16 | 14,30 | 13,85 | 13,92 | -2,52% | 120.065,00 |
| 08.08.2019 | 14,03 | 14,36 | 14,03 | 14,28 | 1,28% | 89.645,00 |
| 07.08.2019 | 14,04 | 14,19 | 13,92 | 14,10 | 0,07% | 87.459,00 |
| 06.08.2019 | 14,02 | 14,21 | 13,98 | 14,09 | 0,50% | 145.145,00 |
| 05.08.2019 | 14,33 | 14,37 | 13,78 | 14,02 | -2,84% | 201.520,00 |
| 02.08.2019 | 14,41 | 14,46 | 14,35 | 14,43 | 0,00% | 50.302,00 |
| 01.08.2019 | 14,52 | 14,55 | 14,41 | 14,43 | -0,62% | 68.588,00 |
| 31.07.2019 | 14,62 | 14,63 | 14,43 | 14,52 | -0,68% | 76.933,00 |
| 30.07.2019 | 14,41 | 14,62 | 14,34 | 14,62 | 0,69% | 94.240,00 |
| 29.07.2019 | 14,52 | 14,56 | 14,48 | 14,52 | 0,00% | 94.719,00 |
| 26.07.2019 | 14,41 | 14,53 | 14,37 | 14,52 | 0,76% | 49.277,00 |
| 25.07.2019 | 14,50 | 14,60 | 14,35 | 14,41 | -0,62% | 95.594,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen