14,194€
0,46%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,35 | 14,40 | 14,08 | 14,21 | 0,55% | - |
| 08.07.2026 | 13,83 | 14,37 | 13,58 | 14,13 | 3,12% | 595,00 |
| 07.07.2026 | 13,64 | 13,83 | 13,45 | 13,70 | 0,29% | 233,00 |
| 06.07.2026 | 13,75 | 13,89 | 13,60 | 13,66 | -0,65% | - |
| 03.07.2026 | 13,77 | 13,77 | 13,69 | 13,75 | 1,12% | - |
| 02.07.2026 | 13,76 | 13,83 | 13,56 | 13,60 | -1,16% | - |
| 01.07.2026 | 13,54 | 13,80 | 13,32 | 13,76 | 1,44% | - |
| 30.06.2026 | 13,47 | 13,60 | 13,39 | 13,56 | 0,84% | - |
| 29.06.2026 | 13,38 | 13,50 | 13,37 | 13,45 | 4,26% | - |
| 26.06.2026 | 12,96 | 12,96 | 12,90 | 12,90 | -2,27% | - |
| 24.06.2026 | 12,94 | 13,20 | 12,94 | 13,20 | 2,96% | - |
| 23.06.2026 | 12,88 | 12,88 | 12,82 | 12,82 | -0,54% | - |
| 22.06.2026 | 12,89 | 12,89 | 12,88 | 12,89 | 0,71% | - |
| 19.06.2026 | 12,83 | 12,85 | 12,80 | 12,80 | 0,00% | - |
| 18.06.2026 | 12,91 | 13,10 | 12,40 | 12,80 | -2,66% | 1.513,00 |
| 17.06.2026 | 13,15 | 13,20 | 13,15 | 13,15 | -0,60% | - |
| 16.06.2026 | 13,24 | 13,24 | 13,23 | 13,23 | -0,15% | - |
| 15.06.2026 | 13,29 | 13,50 | 13,25 | 13,25 | -0,63% | - |
| 12.06.2026 | 13,23 | 13,37 | 13,15 | 13,33 | -0,49% | - |
| 11.06.2026 | 13,33 | 13,40 | 13,32 | 13,40 | 1,52% | - |
| 10.06.2026 | 13,26 | 13,26 | 13,15 | 13,20 | -0,38% | - |
| 09.06.2026 | 13,27 | 13,27 | 13,15 | 13,25 | -0,34% | - |
| 05.06.2026 | 13,62 | 13,80 | 13,18 | 13,30 | -1,88% | - |
| 04.06.2026 | 13,54 | 13,65 | 13,20 | 13,55 | -1,45% | 200,00 |
| 03.06.2026 | 13,76 | 13,80 | 13,75 | 13,75 | 0,36% | - |
| 02.06.2026 | 13,67 | 13,78 | 13,53 | 13,70 | 2,23% | 73,00 |
| 01.06.2026 | 13,66 | 13,66 | 13,40 | 13,40 | -1,46% | - |
| 29.05.2026 | 13,58 | 13,75 | 13,48 | 13,60 | -1,81% | - |
| 28.05.2026 | 13,73 | 13,90 | 13,65 | 13,85 | 1,76% | - |
| 27.05.2026 | 13,63 | 13,63 | 13,61 | 13,61 | -1,37% | - |
| 26.05.2026 | 13,85 | 13,85 | 13,80 | 13,80 | -0,36% | - |
| 25.05.2026 | 13,71 | 13,85 | 13,71 | 13,85 | -2,46% | - |
| 22.05.2026 | 14,14 | 14,25 | 14,14 | 14,20 | 2,16% | - |
| 21.05.2026 | 13,94 | 13,98 | 13,85 | 13,90 | 0,00% | - |
| 20.05.2026 | 13,90 | 14,00 | 13,85 | 13,90 | 0,00% | - |
| 19.05.2026 | 14,01 | 14,08 | 13,80 | 13,90 | -0,71% | - |
| 18.05.2026 | 14,11 | 14,30 | 13,90 | 14,00 | -1,79% | - |
| 15.05.2026 | 14,18 | 14,35 | 13,76 | 14,26 | -1,35% | - |
| 14.05.2026 | 13,44 | 14,50 | 13,30 | 14,45 | 8,14% | - |
| 13.05.2026 | 14,59 | 14,65 | 12,50 | 13,36 | -7,08% | 70,00 |
| 12.05.2026 | 14,11 | 14,40 | 13,90 | 14,38 | 1,63% | 683,00 |
| 11.05.2026 | 14,17 | 14,20 | 14,15 | 14,15 | 0,57% | - |
| 08.05.2026 | 14,08 | 14,08 | 14,07 | 14,07 | -0,89% | - |
| 07.05.2026 | 14,18 | 14,30 | 14,18 | 14,20 | -2,77% | 80,00 |
| 06.05.2026 | 14,54 | 14,60 | 14,54 | 14,60 | 2,13% | - |
| 05.05.2026 | 14,39 | 14,45 | 14,29 | 14,30 | -0,40% | - |
| 04.05.2026 | 14,35 | 14,40 | 13,96 | 14,35 | 2,89% | - |
| 30.04.2026 | 13,96 | 14,00 | 13,95 | 13,95 | 0,00% | - |
| 29.04.2026 | 13,77 | 14,00 | 13,77 | 13,95 | 0,00% | - |
| 28.04.2026 | 14,00 | 14,00 | 13,90 | 13,95 | -2,35% | - |
| 27.04.2026 | 13,80 | 14,30 | 13,50 | 14,29 | 4,66% | - |
| 24.04.2026 | 14,07 | 14,07 | 13,65 | 13,65 | -2,15% | - |
| 23.04.2026 | 14,01 | 14,01 | 13,95 | 13,95 | 2,57% | - |
| 22.04.2026 | 13,58 | 13,95 | 13,55 | 13,60 | 0,74% | 100,00 |
| 21.04.2026 | 13,49 | 13,55 | 13,49 | 13,50 | 0,00% | - |
| 20.04.2026 | 13,59 | 13,59 | 13,45 | 13,50 | 3,05% | - |
| 17.04.2026 | 13,16 | 13,16 | 13,10 | 13,10 | 0,77% | - |
| 16.04.2026 | 12,85 | 13,00 | 12,85 | 13,00 | 1,56% | - |
| 15.04.2026 | 12,84 | 12,85 | 12,80 | 12,80 | 0,78% | 160,00 |
| 14.04.2026 | 12,67 | 12,80 | 12,67 | 12,70 | 0,01% | - |
| 13.04.2026 | 12,28 | 12,70 | 12,28 | 12,70 | 2,42% | 108,00 |
| 10.04.2026 | 12,63 | 12,63 | 12,40 | 12,40 | -1,98% | - |
| 09.04.2026 | 12,66 | 12,66 | 12,65 | 12,65 | -0,10% | - |
| 08.04.2026 | 12,66 | 13,00 | 12,57 | 12,66 | 1,71% | - |
| 07.04.2026 | 12,54 | 12,69 | 12,35 | 12,45 | 1,22% | - |
| 02.04.2026 | 12,37 | 12,43 | 12,20 | 12,30 | -0,81% | - |
| 01.04.2026 | 12,30 | 12,40 | 12,29 | 12,40 | -0,69% | - |
| 31.03.2026 | 12,38 | 12,50 | 12,38 | 12,49 | 3,19% | - |
| 30.03.2026 | 12,00 | 12,10 | 12,00 | 12,10 | -2,42% | - |
| 27.03.2026 | 12,34 | 12,40 | 12,33 | 12,40 | 0,40% | - |
| 26.03.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 2,07% | 789,00 |
| 25.03.2026 | 12,10 | 12,20 | 12,10 | 12,10 | -2,36% | - |
| 24.03.2026 | 12,26 | 12,40 | 12,15 | 12,39 | 2,41% | - |
| 23.03.2026 | 12,37 | 12,37 | 12,00 | 12,10 | -2,81% | - |
| 20.03.2026 | 12,50 | 12,50 | 12,40 | 12,45 | -0,78% | - |
| 19.03.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 2,02% | - |
| 18.03.2026 | 12,44 | 12,44 | 12,25 | 12,30 | -0,81% | - |
| 17.03.2026 | 12,15 | 12,45 | 12,10 | 12,40 | 0,40% | 100,00 |
| 16.03.2026 | 12,20 | 12,45 | 12,20 | 12,35 | -0,40% | - |
| 13.03.2026 | 12,27 | 12,49 | 12,27 | 12,40 | 5,53% | - |
| 12.03.2026 | 11,76 | 11,76 | 11,75 | 11,75 | 0,86% | - |
| 11.03.2026 | 11,74 | 11,75 | 11,60 | 11,65 | 0,87% | - |
| 10.03.2026 | 11,59 | 11,65 | 11,55 | 11,55 | 0,00% | - |
| 09.03.2026 | 11,56 | 11,56 | 11,55 | 11,55 | -2,12% | - |
| 06.03.2026 | 11,79 | 11,82 | 11,79 | 11,80 | -0,84% | - |
| 05.03.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 1,71% | - |
| 04.03.2026 | 11,83 | 11,92 | 11,70 | 11,70 | 0,00% | - |
| 03.03.2026 | 11,89 | 11,89 | 11,70 | 11,70 | 1,74% | - |
| 02.03.2026 | 11,46 | 11,79 | 11,46 | 11,50 | -3,36% | - |
| 27.02.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | - |
| 26.02.2026 | 11,92 | 11,92 | 11,90 | 11,90 | 1,19% | - |
| 25.02.2026 | 11,76 | 11,80 | 11,76 | 11,76 | 0,18% | - |
| 24.02.2026 | 11,80 | 11,80 | 11,60 | 11,74 | 0,58% | 175,00 |
| 23.02.2026 | 11,73 | 11,73 | 11,60 | 11,67 | -0,67% | - |
| 20.02.2026 | 11,80 | 11,80 | 11,70 | 11,75 | -0,42% | 500,00 |
| 19.02.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 18.02.2026 | 11,67 | 11,85 | 11,60 | 11,80 | 0,23% | - |
| 17.02.2026 | 11,80 | 11,86 | 11,75 | 11,77 | -0,03% | - |
| 16.02.2026 | 11,78 | 11,80 | 11,70 | 11,78 | -0,31% | - |
| 13.02.2026 | 11,78 | 11,93 | 11,70 | 11,81 | -0,73% | - |