14,578€
0,57%
Echtzeit-Aktienkurs Goldman Sachs BDC Inc.
Bid:
Ask:
Aktienkurse zur Goldman Sachs BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 14,49 | 14,62 | 14,48 | 14,58 | 0,59% | 361,00 |
| 14.05.2024 | 14,63 | 14,72 | 14,50 | 14,50 | -0,88% | 499,00 |
| 13.05.2024 | 14,78 | 14,79 | 14,51 | 14,62 | -1,08% | 1.896,00 |
| 10.05.2024 | 14,56 | 14,79 | 14,20 | 14,78 | 1,94% | 3.060,00 |
| 09.05.2024 | 14,52 | 14,70 | 14,34 | 14,50 | -0,28% | 1.901,00 |
| 08.05.2024 | 14,61 | 14,70 | 14,27 | 14,54 | -0,27% | 537,00 |
| 07.05.2024 | 14,58 | 14,88 | 14,49 | 14,58 | -0,03% | 1.270,00 |
| 06.05.2024 | 14,49 | 14,69 | 14,44 | 14,59 | 0,81% | 2.221,00 |
| 03.05.2024 | 14,46 | 14,60 | 14,30 | 14,47 | 0,55% | 988,00 |
| 02.05.2024 | 14,59 | 14,75 | 14,34 | 14,39 | -1,08% | 360,00 |
| 30.04.2024 | 14,72 | 14,87 | 14,53 | 14,55 | -1,07% | 1.848,00 |
| 29.04.2024 | 14,67 | 14,79 | 14,50 | 14,71 | 0,37% | 625,00 |
| 26.04.2024 | 14,46 | 14,71 | 14,42 | 14,65 | 1,51% | 1.165,00 |
| 25.04.2024 | 14,47 | 14,57 | 14,30 | 14,43 | -0,52% | 540,00 |
| 24.04.2024 | 14,51 | 14,59 | 14,39 | 14,51 | 0,15% | 69,00 |
| 23.04.2024 | 14,54 | 14,66 | 14,42 | 14,49 | -0,46% | 504,00 |
| 22.04.2024 | 14,41 | 14,58 | 14,30 | 14,55 | 1,19% | 1.374,00 |
| 19.04.2024 | 14,25 | 14,43 | 14,20 | 14,38 | 0,36% | 959,00 |
| 18.04.2024 | 14,20 | 14,35 | 14,08 | 14,33 | 0,99% | 800,00 |
| 17.04.2024 | 14,10 | 14,27 | 14,04 | 14,19 | 0,58% | 1.370,00 |
| 16.04.2024 | 14,05 | 14,30 | 13,92 | 14,11 | 0,33% | 3.878,00 |
| 15.04.2024 | 14,02 | 14,19 | 13,86 | 14,06 | 0,53% | 753,00 |
| 12.04.2024 | 14,07 | 14,21 | 13,89 | 13,99 | -0,37% | 2.653,00 |
| 11.04.2024 | 13,92 | 14,05 | 13,85 | 14,04 | 0,89% | 439,00 |
| 10.04.2024 | 13,86 | 14,00 | 13,77 | 13,92 | 0,50% | 280,00 |
| 09.04.2024 | 13,73 | 13,88 | 13,71 | 13,85 | 0,87% | 372,00 |
| 08.04.2024 | 13,68 | 13,96 | 13,64 | 13,73 | 0,22% | 2.513,00 |
| 05.04.2024 | 13,72 | 13,86 | 13,69 | 13,70 | 0,04% | 390,00 |
| 04.04.2024 | 13,89 | 13,94 | 13,66 | 13,69 | -0,80% | 3.208,00 |
| 03.04.2024 | 13,92 | 13,96 | 13,72 | 13,80 | -0,68% | 3.183,00 |
| 02.04.2024 | 13,97 | 14,16 | 13,85 | 13,90 | 0,04% | 101,00 |
| 28.03.2024 | 13,81 | 13,98 | 13,80 | 13,89 | 0,52% | 516,00 |
| 27.03.2024 | 13,77 | 13,91 | 13,69 | 13,82 | -2,63% | 410,00 |
| 26.03.2024 | 14,16 | 14,23 | 14,09 | 14,20 | 0,27% | 1.796,00 |
| 25.03.2024 | 14,11 | 14,23 | 14,01 | 14,16 | 0,61% | 1.121,00 |
| 22.03.2024 | 14,04 | 14,16 | 14,00 | 14,07 | 1,14% | 1.070,00 |
| 21.03.2024 | 13,91 | 13,91 | 13,91 | 13,91 | 0,67% | 150,00 |
| 20.03.2024 | 13,93 | 13,93 | 13,82 | 13,82 | -0,43% | 1.250,00 |
| 19.03.2024 | 14,11 | 14,11 | 13,81 | 13,88 | -0,80% | 2.529,00 |
| 18.03.2024 | 13,92 | 13,99 | 13,83 | 13,99 | 0,45% | 845,00 |
| 15.03.2024 | 13,89 | 13,93 | 13,88 | 13,93 | 0,94% | 265,00 |
| 14.03.2024 | 14,16 | 14,16 | 13,80 | 13,80 | -2,13% | 659,00 |
| 13.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,19% | 350,00 |
| 12.03.2024 | 14,15 | 14,27 | 14,14 | 14,27 | 0,92% | 620,00 |
| 11.03.2024 | 14,15 | 14,18 | 14,14 | 14,14 | -0,58% | 527,00 |
| 08.03.2024 | 14,22 | 14,22 | 14,04 | 14,22 | 0,89% | 2.870,00 |
| 07.03.2024 | 13,92 | 14,13 | 13,83 | 14,10 | -0,35% | 1.680,00 |
| 06.03.2024 | 14,25 | 14,25 | 14,15 | 14,15 | 0,23% | 425,00 |
| 05.03.2024 | 14,13 | 14,13 | 14,06 | 14,11 | 0,81% | 640,00 |
| 04.03.2024 | 14,00 | 14,14 | 14,00 | 14,00 | -0,19% | 561,00 |
| 01.03.2024 | 14,04 | 14,04 | 13,96 | 14,03 | 0,94% | 544,00 |
| 29.02.2024 | 14,45 | 14,49 | 13,90 | 13,90 | -3,18% | 2.673,00 |
| 28.02.2024 | 14,23 | 14,36 | 14,23 | 14,35 | 0,81% | 4.380,00 |
| 27.02.2024 | 14,30 | 14,30 | 14,10 | 14,24 | 0,13% | 1.141,00 |
| 26.02.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -0,66% | 167,00 |
| 23.02.2024 | 14,35 | 14,35 | 14,31 | 14,31 | 0,46% | 85,00 |
| 22.02.2024 | 14,31 | 14,31 | 14,18 | 14,25 | 1,01% | 717,00 |
| 21.02.2024 | 14,31 | 14,31 | 14,10 | 14,10 | -0,66% | 160,00 |
| 20.02.2024 | 14,36 | 14,36 | 14,13 | 14,20 | -1,35% | 1.233,00 |
| 19.02.2024 | 14,39 | 14,39 | 14,39 | 14,39 | 0,67% | 100,00 |
| 16.02.2024 | 14,42 | 14,45 | 14,29 | 14,30 | 0,32% | 1.200,00 |
| 15.02.2024 | 14,28 | 14,30 | 13,85 | 14,25 | 0,88% | 2.951,00 |
| 14.02.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 0,11% | 28,00 |
| 13.02.2024 | 13,85 | 14,11 | 13,85 | 14,11 | 0,44% | 1.332,00 |
| 12.02.2024 | 13,67 | 14,05 | 13,67 | 14,05 | 2,47% | 1.785,00 |
| 09.02.2024 | 13,76 | 13,76 | 13,71 | 13,71 | -0,92% | 177,00 |
| 08.02.2024 | 13,94 | 13,95 | 13,84 | 13,84 | -0,17% | 285,00 |
| 07.02.2024 | 13,97 | 13,97 | 13,73 | 13,86 | 0,65% | 113,00 |
| 06.02.2024 | 13,81 | 13,85 | 13,70 | 13,77 | -1,66% | 3.548,00 |
| 05.02.2024 | 13,85 | 14,01 | 13,85 | 14,00 | -0,24% | 1.216,00 |
| 02.02.2024 | 13,74 | 14,04 | 13,74 | 14,04 | 1,15% | 34,00 |
| 01.02.2024 | 14,18 | 14,18 | 13,88 | 13,88 | -3,19% | 746,00 |
| 31.01.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 1,23% | 70,00 |
| 30.01.2024 | 14,00 | 14,27 | 14,00 | 14,16 | -0,13% | 274,00 |
| 29.01.2024 | 14,01 | 14,18 | 14,01 | 14,18 | 2,96% | 998,00 |
| 26.01.2024 | 14,07 | 14,18 | 13,77 | 13,77 | -1,91% | 7.700,00 |
| 25.01.2024 | 13,83 | 14,04 | 13,83 | 14,04 | 0,59% | 576,00 |
| 24.01.2024 | 13,97 | 13,97 | 13,93 | 13,96 | 1,76% | 1.660,00 |
| 23.01.2024 | 13,94 | 13,94 | 13,72 | 13,72 | -0,54% | 717,00 |
| 22.01.2024 | 13,83 | 13,85 | 13,79 | 13,79 | 0,54% | 1.705,00 |
| 19.01.2024 | 13,61 | 13,80 | 13,61 | 13,72 | 0,54% | 2.171,00 |
| 18.01.2024 | 13,83 | 13,83 | 13,64 | 13,64 | -1,12% | 1.400,00 |
| 17.01.2024 | 13,78 | 13,80 | 13,78 | 13,80 | 0,73% | 125,00 |
| 16.01.2024 | 13,79 | 13,79 | 13,65 | 13,70 | -0,35% | 1.000,00 |
| 15.01.2024 | 13,74 | 13,74 | 13,46 | 13,74 | 0,66% | 132,00 |
| 12.01.2024 | 13,66 | 13,66 | 13,65 | 13,65 | 0,75% | 510,00 |
| 11.01.2024 | 13,42 | 13,55 | 13,42 | 13,55 | -0,72% | 93,00 |
| 10.01.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,60% | 400,00 |
| 09.01.2024 | 13,57 | 13,57 | 13,57 | 13,57 | 0,77% | 150,00 |
| 08.01.2024 | 13,61 | 13,64 | 13,46 | 13,46 | -1,55% | 1.756,00 |
| 05.01.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 0,93% | 14,00 |
| 04.01.2024 | 13,37 | 13,55 | 13,37 | 13,55 | 1,15% | 521,00 |
| 03.01.2024 | 13,45 | 13,45 | 13,40 | 13,40 | 1,24% | 850,00 |
| 02.01.2024 | 13,42 | 13,53 | 13,23 | 13,23 | -1,49% | 680,00 |
| 29.12.2023 | 13,54 | 13,60 | 13,40 | 13,43 | -0,04% | 365,00 |
| 28.12.2023 | 13,42 | 13,85 | 13,42 | 13,44 | -3,46% | 4.300,00 |
| 27.12.2023 | 13,87 | 14,15 | 13,67 | 13,92 | -0,27% | 4.495,00 |
| 22.12.2023 | 13,87 | 14,01 | 13,87 | 13,96 | 0,40% | 2.875,00 |
| 21.12.2023 | 14,02 | 14,15 | 13,90 | 13,90 | -0,56% | 1.295,00 |
| 20.12.2023 | 13,98 | 13,98 | 13,96 | 13,98 | 0,14% | 1.247,00 |