15,630$
0,45%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 15,58 | 15,66 | 15,53 | 15,62 | 0,39% | 112.057,00 |
| 07.05.2024 | 15,65 | 15,65 | 15,55 | 15,56 | -0,06% | 100.304,00 |
| 06.05.2024 | 15,46 | 15,62 | 15,46 | 15,57 | 0,91% | 111.524,00 |
| 03.05.2024 | 15,57 | 15,57 | 15,42 | 15,43 | -0,19% | 96.840,00 |
| 02.05.2024 | 15,58 | 15,58 | 15,43 | 15,46 | -0,13% | 99.579,00 |
| 01.05.2024 | 15,38 | 15,60 | 15,35 | 15,48 | 0,78% | 94.555,00 |
| 30.04.2024 | 15,54 | 15,56 | 15,36 | 15,36 | -1,16% | 135.152,00 |
| 29.04.2024 | 15,54 | 15,59 | 15,48 | 15,54 | 0,13% | 118.013,00 |
| 26.04.2024 | 15,30 | 15,53 | 15,25 | 15,52 | 1,70% | 127.567,00 |
| 25.04.2024 | 15,44 | 15,44 | 15,26 | 15,26 | -1,74% | 129.748,00 |
| 24.04.2024 | 15,40 | 15,54 | 15,34 | 15,53 | 0,78% | 231.824,00 |
| 23.04.2024 | 15,24 | 15,42 | 15,19 | 15,41 | 1,31% | 343.303,00 |
| 22.04.2024 | 15,15 | 15,25 | 15,11 | 15,21 | 0,53% | 182.345,00 |
| 19.04.2024 | 14,98 | 15,14 | 14,95 | 15,13 | 1,07% | 115.699,00 |
| 18.04.2024 | 14,93 | 15,02 | 14,85 | 14,97 | 0,40% | 107.031,00 |
| 17.04.2024 | 14,87 | 14,97 | 14,87 | 14,91 | 0,61% | 87.497,00 |
| 16.04.2024 | 14,80 | 14,86 | 14,76 | 14,82 | -0,34% | 131.794,00 |
| 15.04.2024 | 15,05 | 15,13 | 14,81 | 14,87 | 0,27% | 232.588,00 |
| 12.04.2024 | 15,05 | 15,11 | 14,76 | 14,83 | -1,66% | 227.197,00 |
| 11.04.2024 | 15,04 | 15,14 | 14,99 | 15,08 | 0,47% | 189.852,00 |
| 10.04.2024 | 15,05 | 15,13 | 14,98 | 15,01 | -0,46% | 160.546,00 |
| 09.04.2024 | 15,11 | 15,14 | 15,02 | 15,08 | -0,20% | 126.604,00 |
| 08.04.2024 | 15,16 | 15,21 | 15,02 | 15,11 | -0,07% | 235.735,00 |
| 05.04.2024 | 15,12 | 15,16 | 15,06 | 15,12 | 0,40% | 128.154,00 |
| 04.04.2024 | 15,23 | 15,27 | 15,05 | 15,06 | -0,66% | 108.756,00 |
| 03.04.2024 | 15,18 | 15,23 | 15,15 | 15,16 | 0,07% | 129.581,00 |
| 02.04.2024 | 15,16 | 15,22 | 15,13 | 15,15 | -0,20% | 143.546,00 |
| 01.04.2024 | 15,40 | 15,40 | 15,17 | 15,18 | -1,11% | 158.101,00 |
| 28.03.2024 | 15,38 | 15,43 | 15,27 | 15,35 | 0,33% | 403.907,00 |
| 27.03.2024 | 15,20 | 15,30 | 15,19 | 15,30 | 0,66% | 116.740,00 |
| 26.03.2024 | 15,18 | 15,25 | 15,16 | 15,20 | 0,60% | 175.801,00 |
| 25.03.2024 | 15,05 | 15,20 | 15,05 | 15,11 | 0,33% | 111.788,00 |
| 22.03.2024 | 15,16 | 15,16 | 15,04 | 15,06 | -0,46% | 124.406,00 |
| 21.03.2024 | 15,12 | 15,20 | 15,10 | 15,13 | 0,40% | 120.581,00 |
| 20.03.2024 | 15,05 | 15,08 | 14,97 | 15,07 | 0,07% | 180.583,00 |
| 19.03.2024 | 15,03 | 15,11 | 14,97 | 15,06 | 0,20% | 146.121,00 |
| 18.03.2024 | 15,07 | 15,14 | 15,02 | 15,03 | -0,66% | 167.536,00 |
| 15.03.2024 | 15,02 | 15,24 | 15,00 | 15,13 | 0,33% | 355.097,00 |
| 14.03.2024 | 15,27 | 15,27 | 15,05 | 15,08 | -0,98% | 279.496,00 |
| 13.03.2024 | 15,40 | 15,44 | 15,21 | 15,23 | -3,12% | 211.950,00 |
| 12.03.2024 | 15,70 | 15,78 | 15,65 | 15,72 | -0,13% | 301.795,00 |
| 11.03.2024 | 15,75 | 15,84 | 15,66 | 15,74 | 0,58% | 226.210,00 |
| 08.03.2024 | 15,75 | 15,86 | 15,65 | 15,65 | -0,70% | 254.482,00 |
| 07.03.2024 | 15,60 | 15,78 | 15,49 | 15,76 | 2,07% | 415.005,00 |
| 06.03.2024 | 15,29 | 15,49 | 15,27 | 15,44 | 1,11% | 285.240,00 |
| 05.03.2024 | 15,15 | 15,30 | 15,07 | 15,27 | 1,19% | 327.878,00 |
| 04.03.2024 | 15,05 | 15,13 | 14,90 | 15,09 | 0,40% | 274.285,00 |
| 01.03.2024 | 15,00 | 15,06 | 14,81 | 15,03 | 0,47% | 347.044,00 |
| 29.02.2024 | 14,87 | 14,97 | 14,83 | 14,96 | 0,64% | 225.835,00 |
| 28.02.2024 | 14,90 | 14,93 | 14,77 | 14,87 | 0,24% | 301.187,00 |
| 27.02.2024 | 14,84 | 14,85 | 14,72 | 14,83 | 0,34% | 141.380,00 |
| 26.02.2024 | 14,89 | 14,93 | 14,76 | 14,78 | -0,74% | 172.290,00 |
| 23.02.2024 | 14,90 | 14,98 | 14,81 | 14,89 | 0,20% | 152.901,00 |
| 22.02.2024 | 14,97 | 14,97 | 14,79 | 14,86 | -0,40% | 228.566,00 |
| 21.02.2024 | 14,95 | 15,01 | 14,87 | 14,92 | -0,40% | 191.667,00 |
| 20.02.2024 | 15,01 | 15,08 | 14,94 | 14,98 | -0,20% | 146.467,00 |
| 16.02.2024 | 14,94 | 15,06 | 14,86 | 15,01 | 0,00% | 108.581,00 |
| 15.02.2024 | 14,84 | 15,01 | 14,84 | 15,01 | 1,49% | 112.431,00 |
| 14.02.2024 | 14,77 | 14,87 | 14,70 | 14,79 | 0,17% | 139.488,00 |
| 13.02.2024 | 14,91 | 14,91 | 14,73 | 14,77 | -1,50% | 194.776,00 |
| 12.02.2024 | 14,85 | 15,00 | 14,79 | 14,99 | 1,01% | 144.772,00 |
| 09.02.2024 | 14,85 | 14,86 | 14,75 | 14,84 | -0,03% | 165.771,00 |
| 08.02.2024 | 14,92 | 14,96 | 14,77 | 14,85 | -0,57% | 157.635,00 |
| 07.02.2024 | 15,00 | 15,05 | 14,82 | 14,93 | -0,20% | 223.501,00 |
| 06.02.2024 | 15,05 | 15,07 | 14,91 | 14,96 | -0,80% | 146.260,00 |
| 05.02.2024 | 15,12 | 15,15 | 14,93 | 15,08 | -0,53% | 169.432,00 |
| 02.02.2024 | 15,14 | 15,24 | 15,11 | 15,16 | 0,13% | 137.208,00 |
| 01.02.2024 | 15,31 | 15,34 | 15,02 | 15,14 | -0,79% | 356.438,00 |
| 31.01.2024 | 15,44 | 15,44 | 15,23 | 15,26 | -1,10% | 218.431,00 |
| 30.01.2024 | 15,33 | 15,47 | 15,30 | 15,43 | 0,78% | 132.596,00 |
| 29.01.2024 | 15,42 | 15,42 | 15,26 | 15,31 | -0,65% | 159.413,00 |
| 26.01.2024 | 15,23 | 15,42 | 15,23 | 15,41 | 0,98% | 175.472,00 |
| 25.01.2024 | 15,20 | 15,26 | 15,14 | 15,26 | 0,53% | 157.858,00 |
| 24.01.2024 | 15,22 | 15,27 | 15,10 | 15,18 | -0,20% | 161.578,00 |
| 23.01.2024 | 15,25 | 15,30 | 15,15 | 15,21 | -0,20% | 121.113,00 |
| 22.01.2024 | 15,14 | 15,25 | 15,11 | 15,24 | 0,79% | 177.175,00 |
| 19.01.2024 | 15,15 | 15,15 | 15,02 | 15,12 | 0,13% | 123.871,00 |
| 18.01.2024 | 15,06 | 15,10 | 14,96 | 15,10 | 0,20% | 152.724,00 |
| 17.01.2024 | 15,10 | 15,10 | 14,95 | 15,07 | -0,26% | 169.536,00 |
| 16.01.2024 | 15,21 | 15,22 | 15,06 | 15,11 | -0,85% | 167.965,00 |
| 12.01.2024 | 15,23 | 15,29 | 15,18 | 15,24 | 0,13% | 121.849,00 |
| 11.01.2024 | 15,20 | 15,22 | 14,98 | 15,22 | -0,20% | 135.726,00 |
| 10.01.2024 | 15,21 | 15,29 | 15,15 | 15,25 | 0,20% | 115.301,00 |
| 09.01.2024 | 15,25 | 15,30 | 15,18 | 15,22 | -0,65% | 162.256,00 |
| 08.01.2024 | 15,26 | 15,38 | 15,24 | 15,32 | 0,59% | 184.017,00 |
| 05.01.2024 | 15,16 | 15,24 | 15,12 | 15,23 | 0,33% | 140.066,00 |
| 04.01.2024 | 14,95 | 15,19 | 14,91 | 15,18 | 1,74% | 191.720,00 |
| 03.01.2024 | 14,94 | 14,99 | 14,85 | 14,92 | -0,30% | 154.966,00 |
| 02.01.2024 | 15,00 | 15,05 | 14,89 | 14,97 | -0,43% | 172.179,00 |
| 29.12.2023 | 15,23 | 15,24 | 15,01 | 15,03 | -1,51% | 292.122,00 |
| 28.12.2023 | 15,24 | 15,33 | 15,22 | 15,26 | 0,26% | 244.534,00 |
| 27.12.2023 | 15,21 | 15,28 | 15,15 | 15,22 | 0,00% | 143.864,00 |
| 26.12.2023 | 15,17 | 15,33 | 15,14 | 15,22 | 0,26% | 205.091,00 |
| 22.12.2023 | 15,13 | 15,33 | 15,11 | 15,18 | 0,26% | 230.095,00 |
| 21.12.2023 | 15,19 | 15,19 | 15,08 | 15,14 | 0,20% | 166.281,00 |
| 20.12.2023 | 15,23 | 15,29 | 15,11 | 15,11 | -0,76% | 223.837,00 |
| 19.12.2023 | 15,21 | 15,26 | 15,11 | 15,23 | -0,03% | 234.725,00 |
| 18.12.2023 | 15,10 | 15,27 | 15,06 | 15,23 | 0,93% | 322.152,00 |
| 15.12.2023 | 15,06 | 15,21 | 14,94 | 15,09 | -0,33% | 1.237.706,00 |
| 14.12.2023 | 15,21 | 15,26 | 15,06 | 15,14 | -0,33% | 561.616,00 |