9,575€
-2,54%
Echtzeit-Aktienkurs Goldman Sachs BDC
Bid:
Ask:
Aktienkurse zur Goldman Sachs BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,78 | 9,83 | 9,48 | 9,58 | -2,54% | 2.139,00 |
| 31.07.2025 | 9,98 | 10,05 | 9,78 | 9,83 | -1,50% | 9.904,00 |
| 30.07.2025 | 10,05 | 10,15 | 9,93 | 9,98 | -0,75% | 11.980,00 |
| 29.07.2025 | 10,05 | 10,15 | 9,93 | 10,05 | 0,00% | 827,00 |
| 28.07.2025 | 10,25 | 10,25 | 10,05 | 10,05 | -0,99% | 4.942,00 |
| 25.07.2025 | 10,15 | 10,25 | 10,10 | 10,15 | 0,00% | 850,00 |
| 24.07.2025 | 10,05 | 10,15 | 10,05 | 10,15 | 1,00% | 749,00 |
| 23.07.2025 | 10,05 | 10,15 | 10,05 | 10,05 | 0,00% | 2.769,00 |
| 22.07.2025 | 9,93 | 10,05 | 9,88 | 10,05 | 1,26% | 1.322,00 |
| 21.07.2025 | 10,25 | 10,25 | 9,93 | 9,93 | -3,17% | 249,00 |
| 18.07.2025 | 10,35 | 10,35 | 10,15 | 10,25 | -0,97% | 1.430,00 |
| 17.07.2025 | 10,35 | 10,35 | 10,25 | 10,35 | 0,00% | 1.800,00 |
| 16.07.2025 | 10,15 | 10,35 | 10,05 | 10,35 | 0,98% | 127,00 |
| 15.07.2025 | 10,15 | 10,35 | 10,05 | 10,25 | 0,99% | 3.237,00 |
| 14.07.2025 | 10,05 | 10,15 | 10,00 | 10,15 | 1,00% | 3.997,00 |
| 11.07.2025 | 10,00 | 10,15 | 9,93 | 10,05 | 0,00% | 1.835,00 |
| 10.07.2025 | 9,88 | 10,15 | 9,83 | 10,05 | 1,77% | 280,00 |
| 09.07.2025 | 9,88 | 9,98 | 9,88 | 9,88 | -0,50% | 144,00 |
| 08.07.2025 | 9,83 | 9,98 | 9,78 | 9,93 | 1,02% | 703,00 |
| 07.07.2025 | 9,80 | 9,88 | 9,78 | 9,83 | 0,51% | 102,00 |
| 04.07.2025 | 9,83 | 9,85 | 9,75 | 9,78 | -0,51% | 3.538,00 |
| 03.07.2025 | 9,78 | 9,90 | 9,73 | 9,83 | 1,03% | 10.515,00 |
| 02.07.2025 | 9,58 | 9,73 | 9,55 | 9,73 | 1,57% | 6.233,00 |
| 01.07.2025 | 9,53 | 9,63 | 9,48 | 9,58 | 0,00% | 2.966,00 |
| 30.06.2025 | 9,85 | 9,88 | 9,53 | 9,58 | -4,01% | 9.049,00 |
| 27.06.2025 | 10,05 | 10,05 | 9,88 | 9,98 | 0,00% | 11.348,00 |
| 26.06.2025 | 9,98 | 10,05 | 9,93 | 9,98 | 0,00% | 286,00 |
| 25.06.2025 | 10,00 | 10,05 | 9,85 | 9,98 | 0,50% | 6.962,00 |
| 24.06.2025 | 9,88 | 10,05 | 9,88 | 9,93 | 0,51% | 8.649,00 |
| 23.06.2025 | 9,98 | 10,10 | 9,83 | 9,88 | -1,74% | 259,00 |
| 20.06.2025 | 10,05 | 10,15 | 10,05 | 10,05 | 0,00% | 552,00 |
| 19.06.2025 | 10,05 | 10,05 | 9,95 | 10,05 | -0,99% | 1.077,00 |
| 18.06.2025 | 9,93 | 10,15 | 9,90 | 10,15 | 1,75% | 329,00 |
| 17.06.2025 | 9,83 | 10,05 | 9,75 | 9,98 | 1,01% | 7.277,00 |
| 16.06.2025 | 9,93 | 10,00 | 9,83 | 9,88 | 0,00% | 9.021,00 |
| 13.06.2025 | 9,90 | 10,05 | 9,88 | 9,88 | -1,00% | 5.519,00 |
| 12.06.2025 | 10,05 | 10,05 | 9,93 | 9,98 | -0,75% | 603,00 |
| 11.06.2025 | 10,15 | 10,25 | 10,05 | 10,05 | -0,99% | 8.975,00 |
| 10.06.2025 | 10,15 | 10,20 | 10,05 | 10,15 | 0,00% | 1.048,00 |
| 09.06.2025 | 10,10 | 10,25 | 10,05 | 10,15 | 0,00% | 1.209,00 |
| 06.06.2025 | 9,98 | 10,15 | 9,93 | 10,15 | 2,27% | 4.809,00 |
| 05.06.2025 | 9,93 | 9,98 | 9,80 | 9,93 | 0,00% | 734,00 |
| 04.06.2025 | 9,98 | 10,05 | 9,93 | 9,93 | -0,50% | 265,00 |
| 03.06.2025 | 9,88 | 10,05 | 9,80 | 9,98 | 1,01% | 7.991,00 |
| 02.06.2025 | 9,93 | 9,98 | 9,78 | 9,88 | -1,00% | 3.449,00 |
| 30.05.2025 | 10,05 | 10,05 | 9,88 | 9,98 | 0,00% | 1.569,00 |
| 29.05.2025 | 9,98 | 10,20 | 9,93 | 9,98 | -0,75% | 1.015,00 |
| 28.05.2025 | 9,93 | 10,10 | 9,90 | 10,05 | 0,75% | 3.319,00 |
| 27.05.2025 | 9,83 | 9,98 | 9,70 | 9,98 | 1,27% | 4.373,00 |
| 26.05.2025 | 9,80 | 9,85 | 9,70 | 9,85 | 1,81% | 2.938,00 |
| 23.05.2025 | 9,68 | 9,75 | 9,55 | 9,68 | -0,51% | 2.546,00 |
| 22.05.2025 | 9,68 | 9,85 | 9,68 | 9,73 | 0,00% | 4.096,00 |
| 21.05.2025 | 9,93 | 9,95 | 9,68 | 9,73 | -2,51% | 4.301,00 |
| 20.05.2025 | 10,05 | 10,35 | 9,93 | 9,98 | -0,75% | 7.573,00 |
| 19.05.2025 | 9,98 | 10,10 | 9,93 | 10,05 | -0,99% | 6.452,00 |
| 16.05.2025 | 9,95 | 10,20 | 9,93 | 10,15 | 1,75% | 2.438,00 |
| 15.05.2025 | 9,98 | 10,05 | 9,93 | 9,98 | -0,75% | 1.390,00 |
| 14.05.2025 | 10,05 | 10,15 | 9,98 | 10,05 | 0,00% | 6.405,00 |
| 13.05.2025 | 10,05 | 10,20 | 9,88 | 10,05 | 0,75% | 1.117,00 |
| 12.05.2025 | 9,73 | 10,20 | 9,73 | 9,98 | 3,10% | 3.485,00 |
| 09.05.2025 | 9,63 | 9,73 | 9,48 | 9,68 | 1,84% | 5.752,00 |
| 08.05.2025 | 9,28 | 9,50 | 9,28 | 9,50 | 2,43% | 3.698,00 |
| 07.05.2025 | 9,33 | 9,40 | 9,18 | 9,28 | 0,00% | 7.016,00 |
| 06.05.2025 | 9,28 | 9,33 | 9,18 | 9,28 | 0,54% | 27,00 |
| 05.05.2025 | 9,43 | 9,50 | 9,18 | 9,23 | -1,60% | 2.539,00 |
| 02.05.2025 | 9,23 | 9,40 | 9,18 | 9,38 | 0,54% | 4.095,00 |
| 30.04.2025 | 9,48 | 9,53 | 9,23 | 9,33 | -1,58% | 3.725,00 |
| 29.04.2025 | 9,58 | 9,70 | 9,33 | 9,48 | -0,52% | 3.802,00 |
| 28.04.2025 | 9,58 | 9,68 | 9,48 | 9,53 | -1,04% | 2.097,00 |
| 25.04.2025 | 9,53 | 9,63 | 9,43 | 9,63 | 1,58% | 624,00 |
| 24.04.2025 | 9,38 | 9,50 | 9,28 | 9,48 | 0,53% | 1.284,00 |
| 23.04.2025 | 9,38 | 9,53 | 9,30 | 9,43 | 2,17% | 4.628,00 |
| 22.04.2025 | 8,98 | 9,23 | 8,98 | 9,23 | -0,54% | 318,00 |
| 17.04.2025 | 9,18 | 9,38 | 8,98 | 9,28 | 2,20% | 1.427,00 |
| 16.04.2025 | 9,13 | 9,28 | 9,03 | 9,08 | -2,16% | 2.828,00 |
| 15.04.2025 | 9,00 | 9,30 | 8,95 | 9,28 | 2,77% | 1.587,00 |
| 14.04.2025 | 8,95 | 9,18 | 8,83 | 9,03 | 1,69% | 2.703,00 |
| 11.04.2025 | 9,13 | 9,18 | 8,68 | 8,88 | -2,20% | 6.056,00 |
| 10.04.2025 | 9,63 | 9,65 | 8,88 | 9,08 | -6,06% | 4.801,00 |
| 09.04.2025 | 8,75 | 9,71 | 8,60 | 9,66 | 7,42% | 4.344,00 |
| 08.04.2025 | 9,32 | 9,78 | 8,92 | 8,99 | -2,75% | 5.729,00 |
| 07.04.2025 | 9,55 | 9,57 | 8,50 | 9,25 | -4,63% | 12.799,00 |
| 04.04.2025 | 10,25 | 10,41 | 9,62 | 9,70 | -6,21% | 6.963,00 |
| 03.04.2025 | 10,36 | 10,65 | 10,14 | 10,34 | -3,27% | 7.715,00 |
| 02.04.2025 | 10,80 | 10,85 | 10,63 | 10,69 | -1,17% | 6.153,00 |
| 01.04.2025 | 10,74 | 10,87 | 10,70 | 10,81 | 0,49% | 530,00 |
| 31.03.2025 | 10,97 | 11,15 | 10,54 | 10,76 | -3,95% | 3.829,00 |
| 28.03.2025 | 11,42 | 11,49 | 11,14 | 11,20 | -1,97% | 4.561,00 |
| 27.03.2025 | 11,46 | 11,52 | 11,35 | 11,43 | -0,32% | - |
| 26.03.2025 | 11,43 | 11,53 | 11,40 | 11,46 | 0,25% | 3.252,00 |
| 25.03.2025 | 11,38 | 11,54 | 11,35 | 11,44 | 0,62% | 10.264,00 |
| 24.03.2025 | 11,44 | 11,52 | 11,23 | 11,36 | 0,31% | 9.233,00 |
| 21.03.2025 | 11,34 | 11,37 | 11,25 | 11,33 | -0,09% | 1.127,00 |
| 20.03.2025 | 11,23 | 11,37 | 11,17 | 11,34 | 1,25% | 1.393,00 |
| 19.03.2025 | 11,33 | 11,48 | 11,19 | 11,20 | -1,02% | 2.555,00 |
| 18.03.2025 | 11,16 | 11,34 | 11,10 | 11,31 | 1,24% | 496,00 |
| 17.03.2025 | 11,04 | 11,24 | 11,03 | 11,18 | 0,89% | 5.815,00 |
| 14.03.2025 | 10,97 | 11,09 | 10,93 | 11,08 | 1,30% | 3.545,00 |
| 13.03.2025 | 11,05 | 11,16 | 10,89 | 10,93 | -0,89% | 2.183,00 |
| 12.03.2025 | 11,01 | 11,16 | 10,95 | 11,03 | 0,63% | 1.226,00 |