9,790$
-1,36%
Echtzeit-Aktienkurs Gladstone Capital Corp
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 21,42 | 21,70 | 21,42 | 21,63 | 0,84% | 104.433,00 |
| 26.04.2024 | 21,24 | 21,56 | 21,17 | 21,45 | 1,08% | 114.359,00 |
| 25.04.2024 | 21,24 | 21,29 | 21,05 | 21,22 | -0,09% | 81.441,00 |
| 24.04.2024 | 21,23 | 21,33 | 21,18 | 21,24 | -0,23% | 98.710,00 |
| 23.04.2024 | 21,27 | 21,40 | 21,21 | 21,29 | 0,38% | 110.268,00 |
| 22.04.2024 | 21,13 | 21,25 | 20,92 | 21,21 | 0,76% | 132.086,00 |
| 19.04.2024 | 20,61 | 21,05 | 20,61 | 21,05 | 1,84% | 134.425,00 |
| 18.04.2024 | 20,50 | 20,70 | 20,33 | 20,67 | 0,24% | 131.572,00 |
| 17.04.2024 | 20,55 | 20,73 | 20,46 | 20,62 | 0,78% | 220.309,00 |
| 16.04.2024 | 20,44 | 20,55 | 20,30 | 20,46 | 0,29% | 104.671,00 |
| 15.04.2024 | 20,32 | 20,60 | 20,31 | 20,40 | 0,44% | 157.083,00 |
| 12.04.2024 | 20,73 | 20,89 | 20,25 | 20,31 | -1,69% | 125.284,00 |
| 11.04.2024 | 20,71 | 20,71 | 20,37 | 20,66 | 0,29% | 125.945,00 |
| 10.04.2024 | 20,29 | 20,60 | 20,21 | 20,60 | 0,78% | 182.349,00 |
| 09.04.2024 | 20,03 | 20,44 | 20,01 | 20,44 | 1,59% | 126.309,00 |
| 08.04.2024 | 19,82 | 20,20 | 19,82 | 20,12 | 1,31% | 301.817,00 |
| 05.04.2024 | 19,50 | 19,92 | 19,20 | 19,86 | 102,65% | 317.696,00 |
| 04.04.2024 | 9,96 | 10,01 | 9,76 | 9,80 | -1,21% | 654.375,00 |
| 03.04.2024 | 10,04 | 10,06 | 9,91 | 9,92 | -1,68% | 906.192,00 |
| 02.04.2024 | 10,41 | 10,49 | 10,04 | 10,09 | -4,50% | 1.109.795,00 |
| 01.04.2024 | 10,72 | 10,72 | 10,56 | 10,57 | -1,54% | 237.605,00 |
| 28.03.2024 | 10,59 | 10,74 | 10,59 | 10,73 | 1,32% | 245.896,00 |
| 27.03.2024 | 10,48 | 10,59 | 10,45 | 10,59 | 1,53% | 221.693,00 |
| 26.03.2024 | 10,44 | 10,48 | 10,42 | 10,43 | 0,00% | 131.155,00 |
| 25.03.2024 | 10,36 | 10,50 | 10,36 | 10,43 | 0,77% | 153.952,00 |
| 22.03.2024 | 10,41 | 10,44 | 10,35 | 10,35 | -0,96% | 193.188,00 |
| 21.03.2024 | 10,40 | 10,49 | 10,40 | 10,45 | 0,48% | 152.438,00 |
| 20.03.2024 | 10,40 | 10,43 | 10,30 | 10,40 | -0,57% | 227.650,00 |
| 19.03.2024 | 10,43 | 10,52 | 10,35 | 10,46 | 0,38% | 310.838,00 |
| 18.03.2024 | 10,40 | 10,46 | 10,35 | 10,42 | 0,19% | 239.571,00 |
| 15.03.2024 | 10,34 | 10,40 | 10,29 | 10,40 | 1,55% | 342.708,00 |
| 14.03.2024 | 10,49 | 10,49 | 10,24 | 10,24 | -2,28% | 247.822,00 |
| 13.03.2024 | 10,53 | 10,60 | 10,47 | 10,48 | -0,10% | 261.114,00 |
| 12.03.2024 | 10,45 | 10,51 | 10,42 | 10,49 | 0,77% | 211.362,00 |
| 11.03.2024 | 10,30 | 10,43 | 10,28 | 10,41 | 1,12% | 208.837,00 |
| 08.03.2024 | 10,23 | 10,32 | 10,23 | 10,30 | 0,64% | 202.422,00 |
| 07.03.2024 | 10,22 | 10,24 | 10,16 | 10,23 | 0,69% | 171.538,00 |
| 06.03.2024 | 10,15 | 10,23 | 10,13 | 10,16 | 0,49% | 171.930,00 |
| 05.03.2024 | 10,15 | 10,20 | 10,10 | 10,11 | -0,30% | 185.303,00 |
| 04.03.2024 | 10,15 | 10,27 | 10,09 | 10,14 | -0,10% | 207.978,00 |
| 01.03.2024 | 10,18 | 10,20 | 10,07 | 10,15 | -0,20% | 278.971,00 |
| 29.02.2024 | 10,22 | 10,23 | 10,11 | 10,17 | 0,30% | 258.913,00 |
| 28.02.2024 | 10,20 | 10,24 | 10,13 | 10,14 | -1,02% | 180.763,00 |
| 27.02.2024 | 10,20 | 10,25 | 10,10 | 10,25 | 0,94% | 185.083,00 |
| 26.02.2024 | 10,13 | 10,21 | 10,09 | 10,15 | 0,30% | 200.127,00 |
| 23.02.2024 | 10,10 | 10,18 | 10,08 | 10,12 | 0,00% | 217.884,00 |
| 22.02.2024 | 10,19 | 10,22 | 10,07 | 10,12 | -0,49% | 300.806,00 |
| 21.02.2024 | 10,16 | 10,20 | 10,08 | 10,17 | 0,20% | 187.839,00 |
| 20.02.2024 | 10,20 | 10,20 | 10,05 | 10,15 | -0,98% | 418.818,00 |
| 16.02.2024 | 10,30 | 10,33 | 10,20 | 10,25 | -0,29% | 276.070,00 |
| 15.02.2024 | 10,09 | 10,28 | 10,09 | 10,28 | 1,98% | 237.092,00 |
| 14.02.2024 | 9,99 | 10,08 | 9,97 | 10,08 | 1,10% | 211.761,00 |
| 13.02.2024 | 10,05 | 10,09 | 9,91 | 9,97 | -1,58% | 381.289,00 |
| 12.02.2024 | 9,99 | 10,14 | 9,97 | 10,13 | 1,30% | 245.456,00 |
| 09.02.2024 | 9,97 | 10,01 | 9,92 | 10,00 | 1,01% | 260.771,00 |
| 08.02.2024 | 9,82 | 9,91 | 9,79 | 9,90 | 1,12% | 324.788,00 |
| 07.02.2024 | 9,90 | 9,97 | 9,70 | 9,79 | -0,20% | 459.826,00 |
| 06.02.2024 | 10,20 | 10,28 | 9,78 | 9,81 | -4,76% | 866.079,00 |
| 05.02.2024 | 10,47 | 10,49 | 10,20 | 10,30 | -1,53% | 320.625,00 |
| 02.02.2024 | 10,51 | 10,56 | 10,43 | 10,46 | -0,76% | 296.725,00 |
| 01.02.2024 | 10,62 | 10,65 | 10,34 | 10,54 | -0,47% | 437.750,00 |
| 31.01.2024 | 10,86 | 10,89 | 10,59 | 10,59 | -2,22% | 277.794,00 |
| 30.01.2024 | 10,79 | 10,85 | 10,78 | 10,83 | 0,00% | 140.511,00 |
| 29.01.2024 | 10,80 | 10,92 | 10,78 | 10,83 | 0,28% | 243.193,00 |
| 26.01.2024 | 10,75 | 10,84 | 10,75 | 10,80 | 0,28% | 157.800,00 |
| 25.01.2024 | 10,77 | 10,79 | 10,62 | 10,77 | -0,23% | 312.624,00 |
| 24.01.2024 | 10,99 | 11,02 | 10,78 | 10,80 | -1,77% | 291.038,00 |
| 23.01.2024 | 10,98 | 11,03 | 10,96 | 10,99 | -0,27% | 200.102,00 |
| 22.01.2024 | 11,05 | 11,10 | 10,99 | 11,02 | -0,63% | 310.156,00 |
| 19.01.2024 | 11,20 | 11,20 | 11,06 | 11,09 | -0,36% | 303.528,00 |
| 18.01.2024 | 11,12 | 11,15 | 10,99 | 11,13 | 0,54% | 213.196,00 |
| 17.01.2024 | 11,11 | 11,14 | 10,98 | 11,07 | -0,90% | 237.908,00 |
| 16.01.2024 | 11,20 | 11,24 | 11,11 | 11,17 | -0,27% | 202.330,00 |
| 12.01.2024 | 11,16 | 11,24 | 11,11 | 11,20 | 0,63% | 230.199,00 |
| 11.01.2024 | 11,12 | 11,13 | 10,91 | 11,13 | 0,36% | 240.833,00 |
| 10.01.2024 | 11,05 | 11,12 | 10,94 | 11,09 | 0,45% | 236.475,00 |
| 09.01.2024 | 11,14 | 11,15 | 11,00 | 11,04 | -1,08% | 298.935,00 |
| 08.01.2024 | 10,97 | 11,17 | 10,94 | 11,16 | 2,10% | 276.056,00 |
| 05.01.2024 | 10,97 | 11,02 | 10,89 | 10,93 | -0,36% | 215.915,00 |
| 04.01.2024 | 10,73 | 10,99 | 10,73 | 10,97 | 2,19% | 272.866,00 |
| 03.01.2024 | 10,73 | 10,79 | 10,66 | 10,74 | -0,37% | 190.734,00 |
| 02.01.2024 | 10,75 | 10,88 | 10,67 | 10,78 | 0,70% | 357.941,00 |
| 29.12.2023 | 10,80 | 10,82 | 10,67 | 10,70 | -0,83% | 271.331,00 |
| 28.12.2023 | 10,75 | 10,79 | 10,73 | 10,79 | 0,47% | 271.365,00 |
| 27.12.2023 | 10,60 | 10,76 | 10,59 | 10,74 | 1,13% | 246.570,00 |
| 26.12.2023 | 10,50 | 10,68 | 10,50 | 10,62 | 0,76% | 187.472,00 |
| 22.12.2023 | 10,46 | 10,61 | 10,46 | 10,54 | 0,67% | 224.742,00 |
| 21.12.2023 | 10,50 | 10,50 | 10,40 | 10,47 | 0,48% | 296.341,00 |
| 20.12.2023 | 10,45 | 10,58 | 10,42 | 10,42 | -0,14% | 220.086,00 |
| 19.12.2023 | 10,45 | 10,48 | 10,41 | 10,44 | 0,14% | 167.305,00 |
| 18.12.2023 | 10,40 | 10,45 | 10,35 | 10,42 | 0,10% | 235.694,00 |
| 15.12.2023 | 10,59 | 10,60 | 10,39 | 10,41 | -1,98% | 487.354,00 |
| 14.12.2023 | 10,52 | 10,67 | 10,52 | 10,62 | 1,05% | 420.223,00 |
| 13.12.2023 | 10,40 | 10,51 | 10,32 | 10,51 | 1,06% | 211.688,00 |
| 12.12.2023 | 10,32 | 10,41 | 10,31 | 10,40 | 0,68% | 185.285,00 |
| 11.12.2023 | 10,40 | 10,42 | 10,32 | 10,33 | -0,77% | 280.650,00 |
| 08.12.2023 | 10,31 | 10,44 | 10,31 | 10,41 | 0,29% | 229.538,00 |
| 07.12.2023 | 10,26 | 10,39 | 10,25 | 10,38 | 0,97% | 282.965,00 |
| 06.12.2023 | 10,24 | 10,30 | 10,23 | 10,28 | 0,88% | 220.239,00 |
| 05.12.2023 | 10,30 | 10,30 | 10,17 | 10,19 | -0,78% | 190.309,00 |