14,300$
-0,28%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 14,30 | 14,34 | 14,26 | 14,30 | -0,28% | 3.937,00 |
| 14.05.2024 | 14,27 | 14,36 | 14,22 | 14,34 | 0,49% | 54.675,00 |
| 13.05.2024 | 14,35 | 14,44 | 14,24 | 14,27 | 0,35% | 98.814,00 |
| 10.05.2024 | 14,09 | 14,24 | 14,09 | 14,22 | 0,99% | 93.682,00 |
| 09.05.2024 | 14,39 | 14,55 | 14,06 | 14,08 | -0,56% | 166.850,00 |
| 08.05.2024 | 14,32 | 14,39 | 14,16 | 14,16 | -1,12% | 75.280,00 |
| 07.05.2024 | 14,35 | 14,39 | 14,23 | 14,32 | 0,07% | 101.165,00 |
| 06.05.2024 | 14,25 | 14,36 | 14,19 | 14,31 | 0,07% | 78.013,00 |
| 03.05.2024 | 14,28 | 14,34 | 14,25 | 14,30 | 0,56% | 49.735,00 |
| 02.05.2024 | 14,30 | 14,30 | 14,17 | 14,22 | 0,00% | 49.727,00 |
| 01.05.2024 | 14,19 | 14,35 | 14,19 | 14,22 | -0,42% | 84.929,00 |
| 30.04.2024 | 14,17 | 14,31 | 14,15 | 14,28 | 0,56% | 85.517,00 |
| 29.04.2024 | 14,27 | 14,28 | 14,17 | 14,20 | 0,07% | 71.462,00 |
| 26.04.2024 | 14,16 | 14,29 | 14,15 | 14,19 | 0,42% | 104.426,00 |
| 25.04.2024 | 14,12 | 14,23 | 14,07 | 14,13 | -0,07% | 75.079,00 |
| 24.04.2024 | 14,17 | 14,22 | 14,09 | 14,14 | -0,56% | 53.351,00 |
| 23.04.2024 | 14,18 | 14,25 | 14,17 | 14,22 | 0,00% | 77.942,00 |
| 22.04.2024 | 14,04 | 14,24 | 14,00 | 14,22 | 1,28% | 90.775,00 |
| 19.04.2024 | 13,90 | 14,16 | 13,90 | 14,04 | 0,57% | 111.036,00 |
| 18.04.2024 | 13,87 | 14,05 | 13,81 | 13,96 | 0,07% | 77.003,00 |
| 17.04.2024 | 13,89 | 14,02 | 13,87 | 13,95 | 1,09% | 81.544,00 |
| 16.04.2024 | 13,97 | 13,97 | 13,80 | 13,80 | -0,50% | 98.811,00 |
| 15.04.2024 | 13,92 | 14,13 | 13,86 | 13,87 | -0,39% | 99.340,00 |
| 12.04.2024 | 14,04 | 14,14 | 13,85 | 13,93 | -0,75% | 112.193,00 |
| 11.04.2024 | 14,08 | 14,12 | 13,90 | 14,03 | -0,64% | 119.927,00 |
| 10.04.2024 | 13,90 | 14,16 | 13,83 | 14,12 | 1,07% | 154.030,00 |
| 09.04.2024 | 13,87 | 13,97 | 13,83 | 13,97 | 0,80% | 63.035,00 |
| 08.04.2024 | 13,90 | 13,94 | 13,78 | 13,86 | -0,01% | 78.889,00 |
| 05.04.2024 | 13,81 | 13,96 | 13,80 | 13,86 | 0,51% | 81.594,00 |
| 04.04.2024 | 13,92 | 14,00 | 13,75 | 13,79 | -0,86% | 94.266,00 |
| 03.04.2024 | 13,87 | 14,04 | 13,87 | 13,91 | 0,58% | 84.173,00 |
| 02.04.2024 | 13,94 | 14,00 | 13,80 | 13,83 | -1,43% | 154.262,00 |
| 01.04.2024 | 14,25 | 14,25 | 13,99 | 14,03 | -1,41% | 140.509,00 |
| 28.03.2024 | 14,19 | 14,38 | 14,19 | 14,23 | 0,42% | 160.178,00 |
| 27.03.2024 | 14,00 | 14,20 | 14,00 | 14,17 | 1,50% | 144.495,00 |
| 26.03.2024 | 13,84 | 13,98 | 13,84 | 13,96 | 0,87% | 89.263,00 |
| 25.03.2024 | 13,82 | 13,96 | 13,76 | 13,84 | 0,36% | 118.583,00 |
| 22.03.2024 | 13,94 | 13,96 | 13,75 | 13,79 | -1,08% | 126.632,00 |
| 21.03.2024 | 13,84 | 13,97 | 13,74 | 13,94 | 0,50% | 89.753,00 |
| 20.03.2024 | 13,82 | 13,93 | 13,72 | 13,87 | -0,22% | 92.930,00 |
| 19.03.2024 | 13,95 | 14,01 | 13,85 | 13,90 | -0,57% | 148.307,00 |
| 18.03.2024 | 13,97 | 14,08 | 13,81 | 13,98 | 0,43% | 79.095,00 |
| 15.03.2024 | 13,92 | 13,99 | 13,87 | 13,92 | 0,58% | 143.093,00 |
| 14.03.2024 | 14,24 | 14,24 | 13,82 | 13,84 | -2,40% | 113.423,00 |
| 13.03.2024 | 14,10 | 14,27 | 14,07 | 14,18 | 0,42% | 77.937,00 |
| 12.03.2024 | 14,08 | 14,13 | 13,97 | 14,12 | 0,71% | 90.514,00 |
| 11.03.2024 | 13,95 | 14,15 | 13,94 | 14,02 | -0,28% | 116.321,00 |
| 08.03.2024 | 14,00 | 14,12 | 13,92 | 14,06 | 1,15% | 106.933,00 |
| 07.03.2024 | 13,90 | 13,99 | 13,76 | 13,90 | 0,51% | 106.703,00 |
| 06.03.2024 | 13,63 | 13,83 | 13,57 | 13,83 | 1,39% | 84.121,00 |
| 05.03.2024 | 13,70 | 13,80 | 13,60 | 13,64 | -0,29% | 92.507,00 |
| 04.03.2024 | 13,77 | 13,81 | 13,60 | 13,68 | -0,58% | 129.691,00 |
| 01.03.2024 | 13,82 | 13,82 | 13,57 | 13,76 | -0,07% | 147.237,00 |
| 29.02.2024 | 13,88 | 14,00 | 13,64 | 13,77 | -0,79% | 200.125,00 |
| 28.02.2024 | 14,17 | 14,24 | 13,82 | 13,88 | -2,29% | 159.123,00 |
| 27.02.2024 | 14,26 | 14,26 | 14,08 | 14,21 | 0,04% | 95.503,00 |
| 26.02.2024 | 14,43 | 14,43 | 14,14 | 14,20 | -0,56% | 105.709,00 |
| 23.02.2024 | 14,40 | 14,41 | 14,14 | 14,28 | -0,63% | 99.231,00 |
| 22.02.2024 | 14,57 | 14,75 | 14,28 | 14,37 | -1,88% | 728.010,00 |
| 21.02.2024 | 14,12 | 14,66 | 14,10 | 14,65 | 3,28% | 667.441,00 |
| 20.02.2024 | 14,40 | 14,44 | 14,17 | 14,18 | -2,21% | 151.153,00 |
| 16.02.2024 | 14,17 | 14,51 | 14,07 | 14,50 | 1,75% | 772.172,00 |
| 15.02.2024 | 13,83 | 14,29 | 13,83 | 14,25 | 2,74% | 454.234,00 |
| 14.02.2024 | 13,87 | 13,89 | 13,70 | 13,87 | 1,09% | 141.920,00 |
| 13.02.2024 | 14,00 | 14,00 | 13,70 | 13,72 | -1,79% | 157.700,00 |
| 12.02.2024 | 13,87 | 14,04 | 13,85 | 13,97 | 0,72% | 144.103,00 |
| 09.02.2024 | 13,70 | 13,93 | 13,66 | 13,87 | 1,84% | 228.846,00 |
| 08.02.2024 | 13,50 | 13,63 | 13,45 | 13,62 | 1,04% | 161.759,00 |
| 07.02.2024 | 13,93 | 13,98 | 13,30 | 13,48 | -3,44% | 411.507,00 |
| 06.02.2024 | 14,02 | 14,05 | 13,83 | 13,96 | -0,43% | 116.151,00 |
| 05.02.2024 | 14,03 | 14,06 | 13,83 | 14,02 | -0,43% | 138.111,00 |
| 02.02.2024 | 14,08 | 14,18 | 14,02 | 14,08 | -0,07% | 183.187,00 |
| 01.02.2024 | 14,41 | 14,41 | 13,87 | 14,09 | -2,08% | 322.093,00 |
| 31.01.2024 | 14,70 | 14,72 | 14,37 | 14,39 | -2,04% | 304.333,00 |
| 30.01.2024 | 14,72 | 14,81 | 14,63 | 14,69 | -0,24% | 171.739,00 |
| 29.01.2024 | 14,55 | 14,78 | 14,49 | 14,73 | 1,62% | 249.783,00 |
| 26.01.2024 | 14,47 | 14,50 | 14,47 | 14,49 | 0,21% | 121.933,00 |
| 25.01.2024 | 14,46 | 14,50 | 14,40 | 14,46 | 0,07% | 131.836,00 |
| 24.01.2024 | 14,48 | 14,50 | 14,42 | 14,45 | -0,14% | 139.364,00 |
| 23.01.2024 | 14,48 | 14,54 | 14,44 | 14,47 | 0,00% | 171.544,00 |
| 22.01.2024 | 14,50 | 14,55 | 14,44 | 14,47 | -0,21% | 148.920,00 |
| 19.01.2024 | 14,54 | 14,56 | 14,42 | 14,50 | 0,21% | 148.420,00 |
| 18.01.2024 | 14,53 | 14,53 | 14,40 | 14,47 | -0,38% | 162.550,00 |
| 17.01.2024 | 14,63 | 14,65 | 14,44 | 14,53 | -1,12% | 192.691,00 |
| 16.01.2024 | 14,79 | 14,84 | 14,65 | 14,69 | -0,41% | 186.137,00 |
| 12.01.2024 | 14,75 | 14,81 | 14,70 | 14,75 | -0,03% | 197.264,00 |
| 11.01.2024 | 14,81 | 14,83 | 14,59 | 14,76 | -0,17% | 174.607,00 |
| 10.01.2024 | 14,79 | 14,80 | 14,60 | 14,78 | -0,47% | 145.503,00 |
| 09.01.2024 | 14,96 | 14,96 | 14,80 | 14,85 | -0,67% | 126.560,00 |
| 08.01.2024 | 14,82 | 14,96 | 14,80 | 14,95 | 0,88% | 191.781,00 |
| 05.01.2024 | 14,81 | 14,90 | 14,69 | 14,82 | 0,00% | 129.527,00 |
| 04.01.2024 | 14,36 | 14,92 | 14,36 | 14,82 | 2,88% | 262.615,00 |
| 03.01.2024 | 14,22 | 14,45 | 14,15 | 14,41 | 1,27% | 171.060,00 |
| 02.01.2024 | 14,20 | 14,25 | 14,05 | 14,23 | 0,53% | 158.645,00 |
| 29.12.2023 | 14,20 | 14,29 | 14,11 | 14,15 | -0,28% | 228.884,00 |
| 28.12.2023 | 14,20 | 14,25 | 14,16 | 14,19 | -0,07% | 175.684,00 |
| 27.12.2023 | 14,30 | 14,37 | 14,19 | 14,20 | -0,70% | 221.945,00 |
| 26.12.2023 | 14,21 | 14,34 | 14,18 | 14,30 | 1,06% | 221.483,00 |
| 22.12.2023 | 14,16 | 14,33 | 14,12 | 14,15 | 0,57% | 159.299,00 |
| 21.12.2023 | 14,25 | 14,27 | 14,03 | 14,07 | -0,07% | 156.889,00 |