Echtzeit-Aktienkurs Gladstone Investment Corp
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 23,85 | 23,99 | 23,85 | 23,99 | 0,21% | 934,00 |
| 30.04.2024 | 23,85 | 23,98 | 23,85 | 23,94 | -0,21% | 6.094,00 |
| 29.04.2024 | 23,99 | 23,99 | 23,99 | 23,99 | 0,29% | 358,00 |
| 25.04.2024 | 24,00 | 24,04 | 23,88 | 23,92 | -0,21% | 1.690,00 |
| 24.04.2024 | 24,00 | 24,00 | 23,85 | 23,97 | -0,37% | 4.778,00 |
| 23.04.2024 | 23,95 | 24,06 | 23,95 | 24,06 | 0,67% | 3.310,00 |
| 22.04.2024 | 23,85 | 23,90 | 23,85 | 23,90 | 0,01% | 12.380,00 |
| 19.04.2024 | 23,87 | 23,95 | 23,85 | 23,90 | -0,01% | 6.541,00 |
| 18.04.2024 | 23,83 | 23,93 | 23,80 | 23,90 | 0,34% | 3.630,00 |
| 17.04.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -0,37% | 365,00 |
| 16.04.2024 | 23,84 | 23,92 | 23,84 | 23,91 | 0,12% | 3.038,00 |
| 15.04.2024 | 23,80 | 23,89 | 23,80 | 23,88 | -0,02% | 9.502,00 |
| 12.04.2024 | 23,80 | 23,89 | 23,80 | 23,89 | -0,31% | 5.374,00 |
| 11.04.2024 | 23,95 | 24,03 | 23,95 | 23,96 | -0,25% | 2.876,00 |
| 10.04.2024 | 24,15 | 24,15 | 23,95 | 24,02 | -0,62% | 5.199,00 |
| 09.04.2024 | 24,10 | 24,17 | 24,07 | 24,17 | 0,29% | 5.174,00 |
| 08.04.2024 | 24,08 | 24,17 | 24,08 | 24,10 | -0,21% | 3.292,00 |
| 05.04.2024 | 24,23 | 24,23 | 24,15 | 24,15 | -0,04% | 2.202,00 |
| 04.04.2024 | 24,13 | 24,16 | 24,13 | 24,16 | 0,17% | 2.567,00 |
| 03.04.2024 | 24,17 | 24,18 | 24,12 | 24,12 | -0,21% | 6.360,00 |
| 02.04.2024 | 24,13 | 24,19 | 24,13 | 24,17 | 0,17% | 606,00 |
| 01.04.2024 | 24,22 | 24,22 | 24,13 | 24,13 | -0,37% | 3.543,00 |
| 28.03.2024 | 24,15 | 24,22 | 24,14 | 24,22 | 0,29% | 11.989,00 |
| 27.03.2024 | 24,17 | 24,17 | 24,14 | 24,15 | -0,54% | 17.406,00 |
| 26.03.2024 | 24,13 | 24,28 | 24,12 | 24,28 | 0,62% | 5.750,00 |
| 25.03.2024 | 24,15 | 24,33 | 24,12 | 24,13 | -0,12% | 14.932,00 |
| 22.03.2024 | 24,15 | 24,21 | 24,12 | 24,16 | 0,00% | 20.889,00 |
| 21.03.2024 | 24,30 | 24,34 | 24,16 | 24,16 | -0,58% | 7.617,00 |
| 20.03.2024 | 24,08 | 24,30 | 24,07 | 24,30 | 0,89% | 9.024,00 |
| 19.03.2024 | 24,10 | 24,15 | 24,06 | 24,09 | -0,02% | 5.823,00 |
| 18.03.2024 | 24,09 | 24,09 | 24,09 | 24,09 | 0,17% | 330,00 |
| 15.03.2024 | 24,06 | 24,06 | 24,05 | 24,05 | 0,00% | 564,00 |
| 14.03.2024 | 24,02 | 24,05 | 24,02 | 24,05 | -0,10% | 787,00 |
| 13.03.2024 | 24,10 | 24,10 | 23,96 | 24,07 | 0,27% | 3.915,00 |
| 12.03.2024 | 24,00 | 24,05 | 24,00 | 24,01 | 0,04% | 3.132,00 |
| 11.03.2024 | 24,05 | 24,05 | 23,90 | 24,00 | 0,21% | 1.912,00 |
| 08.03.2024 | 23,98 | 23,98 | 23,95 | 23,95 | -0,10% | 1.232,00 |
| 07.03.2024 | 23,96 | 24,01 | 23,80 | 23,97 | 0,22% | 9.959,00 |
| 06.03.2024 | 24,08 | 24,08 | 23,92 | 23,92 | -0,37% | 1.372,00 |
| 01.03.2024 | 23,78 | 24,09 | 23,75 | 24,01 | 0,42% | 7.993,00 |
| 28.02.2024 | 23,91 | 23,91 | 23,91 | 23,91 | 0,31% | 315,00 |
| 27.02.2024 | 23,98 | 23,98 | 23,80 | 23,84 | -0,64% | 2.345,00 |
| 23.02.2024 | 23,99 | 23,99 | 23,99 | 23,99 | -0,04% | 1.021,00 |
| 22.02.2024 | 23,95 | 24,03 | 23,95 | 24,00 | 0,21% | 11.177,00 |
| 21.02.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -0,17% | 897,00 |
| 20.02.2024 | 23,95 | 24,04 | 23,83 | 23,99 | 0,80% | 1.997,00 |
| 16.02.2024 | 23,82 | 24,04 | 23,80 | 23,80 | -0,58% | 1.442,00 |
| 15.02.2024 | 23,86 | 23,96 | 23,86 | 23,94 | 0,76% | 1.655,00 |
| 14.02.2024 | 23,75 | 23,94 | 23,72 | 23,76 | 0,17% | 5.942,00 |
| 13.02.2024 | 23,90 | 23,90 | 23,67 | 23,72 | -1,17% | 2.205,00 |
| 12.02.2024 | 23,83 | 24,01 | 23,83 | 24,00 | 0,71% | 10.423,00 |
| 09.02.2024 | 23,66 | 23,84 | 23,66 | 23,83 | -0,04% | 3.205,00 |
| 08.02.2024 | 23,70 | 23,85 | 23,67 | 23,84 | -0,04% | 5.184,00 |
| 07.02.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,04% | 651,00 |
| 06.02.2024 | 23,67 | 23,84 | 23,65 | 23,84 | -0,08% | 3.584,00 |
| 05.02.2024 | 23,69 | 23,87 | 23,69 | 23,86 | -0,08% | 3.395,00 |
| 02.02.2024 | 23,84 | 23,89 | 23,69 | 23,88 | -0,38% | 4.596,00 |
| 01.02.2024 | 23,57 | 23,97 | 23,57 | 23,97 | 2,39% | 26.716,00 |
| 31.01.2024 | 23,86 | 23,91 | 23,41 | 23,41 | -2,86% | 61.887,00 |
| 30.01.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,88% | 677,00 |
| 29.01.2024 | 23,90 | 24,03 | 23,89 | 23,89 | -0,63% | 3.597,00 |
| 26.01.2024 | 24,04 | 24,04 | 24,04 | 24,04 | 0,17% | 11.751,00 |
| 25.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,08% | 3.041,00 |
| 24.01.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -0,02% | 346,00 |
| 23.01.2024 | 23,81 | 23,99 | 23,81 | 23,99 | 0,23% | 1.359,00 |
| 22.01.2024 | 23,95 | 23,95 | 23,93 | 23,93 | -0,08% | 1.057,00 |
| 19.01.2024 | 23,94 | 23,95 | 23,94 | 23,95 | 0,63% | 1.589,00 |
| 18.01.2024 | 23,90 | 23,90 | 23,79 | 23,80 | -0,79% | 1.319,00 |
| 17.01.2024 | 23,91 | 24,05 | 23,76 | 23,99 | 0,54% | 6.459,00 |
| 16.01.2024 | 23,91 | 23,91 | 23,85 | 23,86 | -0,08% | 989,00 |
| 12.01.2024 | 23,74 | 23,92 | 23,74 | 23,88 | 0,34% | 3.812,00 |
| 11.01.2024 | 23,79 | 23,87 | 23,70 | 23,80 | -1,24% | 2.795,00 |
| 10.01.2024 | 24,07 | 24,10 | 23,91 | 24,10 | 0,12% | 2.433,00 |
| 09.01.2024 | 24,07 | 24,07 | 24,07 | 24,07 | 0,33% | 349,00 |
| 08.01.2024 | 24,00 | 24,00 | 23,91 | 23,99 | 0,38% | 1.170,00 |
| 05.01.2024 | 23,90 | 24,00 | 23,90 | 23,90 | -0,75% | 5.940,00 |
| 04.01.2024 | 24,01 | 24,08 | 23,92 | 24,08 | 0,40% | 1.762,00 |
| 03.01.2024 | 23,96 | 24,01 | 23,81 | 23,99 | 0,06% | 6.335,00 |
| 02.01.2024 | 24,02 | 24,04 | 23,85 | 23,97 | -0,17% | 2.963,00 |
| 29.12.2023 | 23,96 | 24,15 | 23,85 | 24,01 | -0,70% | 7.292,00 |
| 28.12.2023 | 24,20 | 24,20 | 23,97 | 24,18 | -0,45% | 9.693,00 |
| 27.12.2023 | 24,20 | 24,30 | 24,17 | 24,29 | 0,37% | 7.942,00 |
| 26.12.2023 | 24,00 | 24,20 | 24,00 | 24,20 | 0,67% | 2.560,00 |
| 22.12.2023 | 23,95 | 24,20 | 23,89 | 24,04 | -0,21% | 7.582,00 |
| 21.12.2023 | 24,03 | 24,09 | 24,03 | 24,09 | 0,21% | 1.827,00 |
| 20.12.2023 | 23,90 | 24,04 | 23,86 | 24,04 | 0,97% | 7.551,00 |
| 19.12.2023 | 23,90 | 23,90 | 23,81 | 23,81 | -0,38% | 1.358,00 |
| 18.12.2023 | 23,90 | 23,90 | 23,83 | 23,90 | 0,00% | 3.142,00 |
| 15.12.2023 | 23,79 | 23,90 | 23,78 | 23,90 | 0,25% | 8.683,00 |
| 14.12.2023 | 23,90 | 23,90 | 23,84 | 23,84 | -0,04% | 2.176,00 |
| 13.12.2023 | 23,82 | 23,85 | 23,74 | 23,85 | 0,34% | 1.647,00 |
| 11.12.2023 | 23,80 | 23,80 | 23,61 | 23,77 | 0,13% | 2.932,00 |
| 08.12.2023 | 23,67 | 23,79 | 23,60 | 23,74 | 0,38% | 4.166,00 |
| 07.12.2023 | 23,79 | 23,85 | 23,65 | 23,65 | 0,00% | 3.805,00 |
| 06.12.2023 | 23,76 | 23,85 | 23,65 | 23,65 | 0,21% | 6.490,00 |
| 05.12.2023 | 23,70 | 23,70 | 23,55 | 23,60 | -1,05% | 1.757,00 |
| 04.12.2023 | 23,76 | 23,88 | 23,75 | 23,85 | -0,33% | 6.130,00 |
| 01.12.2023 | 23,90 | 23,97 | 23,73 | 23,93 | -0,37% | 5.971,00 |
| 30.11.2023 | 23,59 | 24,43 | 23,37 | 24,02 | 2,21% | 73.176,00 |
| 29.11.2023 | 23,45 | 23,50 | 23,32 | 23,50 | 0,77% | 19.654,00 |