17,310$
0,82%
Echtzeit-Aktienkurs Carlyle Secured Lending
Bid:
Ask:
Aktienkurse zur Carlyle Secured Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 17,20 | 17,58 | 17,15 | 17,33 | 0,87% | 436.942,00 |
| 30.04.2024 | 17,28 | 17,40 | 17,17 | 17,18 | -0,87% | 212.739,00 |
| 29.04.2024 | 17,19 | 17,49 | 17,00 | 17,33 | 1,40% | 396.096,00 |
| 26.04.2024 | 16,96 | 17,20 | 16,96 | 17,09 | 1,42% | 284.821,00 |
| 25.04.2024 | 17,17 | 17,23 | 16,50 | 16,85 | -1,35% | 927.963,00 |
| 24.04.2024 | 17,03 | 17,17 | 16,85 | 17,08 | 0,53% | 676.323,00 |
| 23.04.2024 | 16,78 | 17,01 | 16,77 | 16,99 | 1,28% | 226.539,00 |
| 22.04.2024 | 16,78 | 16,86 | 16,72 | 16,78 | 0,45% | 153.325,00 |
| 19.04.2024 | 16,72 | 16,84 | 16,64 | 16,70 | -0,12% | 237.525,00 |
| 18.04.2024 | 16,47 | 16,78 | 16,43 | 16,72 | 1,52% | 288.612,00 |
| 17.04.2024 | 16,50 | 16,67 | 16,43 | 16,47 | 0,52% | 284.304,00 |
| 16.04.2024 | 16,23 | 16,40 | 16,23 | 16,39 | 0,52% | 232.711,00 |
| 15.04.2024 | 16,40 | 16,60 | 16,25 | 16,30 | 0,06% | 215.822,00 |
| 12.04.2024 | 16,50 | 16,64 | 16,25 | 16,29 | -1,33% | 203.889,00 |
| 11.04.2024 | 16,30 | 16,51 | 16,27 | 16,51 | 1,29% | 200.766,00 |
| 10.04.2024 | 16,17 | 16,35 | 16,16 | 16,30 | 0,00% | 266.996,00 |
| 09.04.2024 | 16,32 | 16,33 | 16,20 | 16,30 | 0,09% | 124.172,00 |
| 08.04.2024 | 16,33 | 16,33 | 16,09 | 16,29 | -0,09% | 246.331,00 |
| 05.04.2024 | 16,17 | 16,30 | 16,17 | 16,30 | 0,80% | 145.672,00 |
| 04.04.2024 | 16,39 | 16,46 | 16,15 | 16,17 | -0,68% | 247.518,00 |
| 03.04.2024 | 16,21 | 16,31 | 16,19 | 16,28 | 0,61% | 140.421,00 |
| 02.04.2024 | 16,11 | 16,20 | 16,05 | 16,18 | 0,44% | 143.882,00 |
| 01.04.2024 | 16,28 | 16,40 | 16,05 | 16,11 | -1,04% | 266.747,00 |
| 28.03.2024 | 16,30 | 16,46 | 16,25 | 16,28 | 0,25% | 279.880,00 |
| 27.03.2024 | 16,10 | 16,25 | 16,05 | 16,24 | -1,10% | 212.602,00 |
| 26.03.2024 | 16,51 | 16,53 | 16,40 | 16,42 | -0,42% | 282.489,00 |
| 25.03.2024 | 16,48 | 16,63 | 16,44 | 16,49 | 0,67% | 232.177,00 |
| 22.03.2024 | 16,61 | 16,61 | 16,31 | 16,38 | -1,03% | 289.533,00 |
| 21.03.2024 | 16,46 | 16,60 | 16,36 | 16,55 | 1,19% | 419.825,00 |
| 20.03.2024 | 16,17 | 16,36 | 16,12 | 16,36 | 0,83% | 162.522,00 |
| 19.03.2024 | 16,14 | 16,24 | 16,05 | 16,22 | 0,93% | 168.334,00 |
| 18.03.2024 | 16,06 | 16,10 | 15,96 | 16,07 | 0,19% | 176.874,00 |
| 15.03.2024 | 16,05 | 16,21 | 16,00 | 16,04 | -0,12% | 267.714,00 |
| 14.03.2024 | 16,33 | 16,33 | 16,04 | 16,06 | -2,01% | 175.261,00 |
| 13.03.2024 | 16,45 | 16,50 | 16,37 | 16,39 | -0,06% | 179.232,00 |
| 12.03.2024 | 16,50 | 16,50 | 16,21 | 16,40 | 0,06% | 261.692,00 |
| 11.03.2024 | 16,34 | 16,45 | 16,31 | 16,39 | 0,68% | 172.429,00 |
| 08.03.2024 | 16,47 | 16,48 | 16,28 | 16,28 | -0,61% | 146.846,00 |
| 07.03.2024 | 16,40 | 16,50 | 16,32 | 16,38 | 0,24% | 258.732,00 |
| 06.03.2024 | 16,39 | 16,56 | 16,34 | 16,34 | 0,06% | 252.738,00 |
| 05.03.2024 | 16,28 | 16,42 | 16,24 | 16,33 | 0,43% | 214.497,00 |
| 04.03.2024 | 16,19 | 16,34 | 16,14 | 16,26 | 0,31% | 220.322,00 |
| 01.03.2024 | 16,32 | 16,32 | 16,11 | 16,21 | -0,03% | 202.444,00 |
| 29.02.2024 | 16,00 | 16,25 | 15,93 | 16,22 | 1,60% | 301.205,00 |
| 28.02.2024 | 16,33 | 16,33 | 15,81 | 15,96 | -1,60% | 281.393,00 |
| 27.02.2024 | 15,90 | 16,51 | 15,82 | 16,22 | 5,67% | 614.182,00 |
| 26.02.2024 | 15,39 | 15,50 | 15,33 | 15,35 | -0,58% | 197.251,00 |
| 23.02.2024 | 15,50 | 15,52 | 15,38 | 15,44 | 0,06% | 125.885,00 |
| 22.02.2024 | 15,41 | 15,48 | 15,31 | 15,43 | 0,78% | 109.597,00 |
| 21.02.2024 | 15,29 | 15,41 | 15,26 | 15,31 | 0,03% | 93.858,00 |
| 20.02.2024 | 15,34 | 15,39 | 15,25 | 15,31 | -0,55% | 104.291,00 |
| 16.02.2024 | 15,25 | 15,47 | 15,11 | 15,39 | 0,92% | 193.780,00 |
| 15.02.2024 | 14,92 | 15,25 | 14,92 | 15,25 | 2,45% | 197.834,00 |
| 14.02.2024 | 14,88 | 14,96 | 14,80 | 14,89 | 0,57% | 81.437,00 |
| 13.02.2024 | 14,96 | 14,96 | 14,78 | 14,80 | -1,73% | 118.918,00 |
| 12.02.2024 | 14,94 | 15,07 | 14,87 | 15,06 | 1,48% | 114.475,00 |
| 09.02.2024 | 14,94 | 14,94 | 14,77 | 14,84 | -0,13% | 110.916,00 |
| 08.02.2024 | 14,86 | 15,01 | 14,76 | 14,86 | 0,07% | 143.081,00 |
| 07.02.2024 | 14,84 | 15,03 | 14,77 | 14,85 | -0,60% | 332.688,00 |
| 06.02.2024 | 15,09 | 15,09 | 14,88 | 14,94 | -0,80% | 139.833,00 |
| 05.02.2024 | 15,10 | 15,11 | 14,87 | 15,06 | -0,33% | 153.230,00 |
| 02.02.2024 | 15,16 | 15,23 | 15,06 | 15,11 | 0,07% | 135.887,00 |
| 01.02.2024 | 15,39 | 15,39 | 15,01 | 15,10 | -1,63% | 223.417,00 |
| 31.01.2024 | 15,57 | 15,58 | 15,33 | 15,35 | -1,60% | 123.380,00 |
| 30.01.2024 | 15,42 | 15,61 | 15,42 | 15,60 | 0,84% | 105.942,00 |
| 29.01.2024 | 15,69 | 15,73 | 15,42 | 15,47 | -0,90% | 94.932,00 |
| 26.01.2024 | 15,49 | 15,62 | 15,49 | 15,61 | 0,52% | 112.624,00 |
| 25.01.2024 | 15,54 | 15,54 | 15,37 | 15,53 | 0,45% | 153.319,00 |
| 24.01.2024 | 15,55 | 15,59 | 15,44 | 15,46 | -0,45% | 132.948,00 |
| 23.01.2024 | 15,67 | 15,73 | 15,52 | 15,53 | -0,70% | 113.193,00 |
| 22.01.2024 | 15,56 | 15,73 | 15,56 | 15,64 | 0,45% | 173.808,00 |
| 19.01.2024 | 15,46 | 15,59 | 15,31 | 15,57 | 1,30% | 305.424,00 |
| 18.01.2024 | 15,30 | 15,52 | 15,26 | 15,37 | 0,79% | 228.617,00 |
| 17.01.2024 | 15,30 | 15,30 | 15,13 | 15,25 | -0,59% | 191.972,00 |
| 16.01.2024 | 15,37 | 15,45 | 15,26 | 15,34 | -0,20% | 271.586,00 |
| 12.01.2024 | 15,44 | 15,52 | 15,35 | 15,37 | -0,16% | 105.066,00 |
| 11.01.2024 | 15,62 | 15,62 | 15,29 | 15,40 | -1,35% | 104.162,00 |
| 10.01.2024 | 15,49 | 15,66 | 15,49 | 15,61 | 0,94% | 126.447,00 |
| 09.01.2024 | 15,61 | 15,68 | 15,46 | 15,46 | -1,40% | 259.276,00 |
| 08.01.2024 | 15,68 | 15,76 | 15,58 | 15,68 | 0,19% | 248.603,00 |
| 05.01.2024 | 15,48 | 15,76 | 15,40 | 15,65 | 1,23% | 361.045,00 |
| 04.01.2024 | 15,04 | 15,48 | 15,04 | 15,46 | 2,93% | 367.255,00 |
| 03.01.2024 | 14,85 | 15,05 | 14,78 | 15,02 | 0,67% | 244.408,00 |
| 02.01.2024 | 14,92 | 14,99 | 14,87 | 14,92 | -0,27% | 205.254,00 |
| 29.12.2023 | 15,08 | 15,12 | 14,95 | 14,96 | -0,80% | 233.456,00 |
| 28.12.2023 | 15,12 | 15,24 | 15,07 | 15,08 | -2,84% | 216.523,00 |
| 27.12.2023 | 15,58 | 15,69 | 15,48 | 15,52 | -0,32% | 304.921,00 |
| 26.12.2023 | 15,58 | 15,72 | 15,55 | 15,57 | 0,00% | 321.941,00 |
| 22.12.2023 | 15,62 | 15,70 | 15,56 | 15,57 | 0,52% | 166.569,00 |
| 21.12.2023 | 15,43 | 15,52 | 15,41 | 15,49 | 0,10% | 220.040,00 |
| 20.12.2023 | 15,54 | 15,69 | 15,47 | 15,48 | -0,42% | 137.427,00 |
| 19.12.2023 | 15,27 | 15,57 | 15,27 | 15,54 | 0,84% | 225.324,00 |
| 18.12.2023 | 15,33 | 15,44 | 15,26 | 15,41 | 0,39% | 292.164,00 |
| 15.12.2023 | 15,30 | 15,35 | 15,16 | 15,35 | 0,43% | 319.796,00 |
| 14.12.2023 | 15,45 | 15,54 | 15,26 | 15,29 | -0,75% | 266.612,00 |
| 13.12.2023 | 15,18 | 15,40 | 15,11 | 15,40 | 1,58% | 242.819,00 |
| 12.12.2023 | 15,09 | 15,20 | 15,05 | 15,16 | 0,40% | 138.279,00 |
| 11.12.2023 | 15,35 | 15,35 | 15,06 | 15,10 | -1,24% | 245.216,00 |
| 08.12.2023 | 15,16 | 15,29 | 15,16 | 15,29 | 0,53% | 122.881,00 |
| 07.12.2023 | 14,98 | 15,22 | 14,93 | 15,21 | 1,50% | 206.427,00 |