13,960€
1,11%
Echtzeit-Aktienkurs Gladstone Investment Corp
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,81 | 14,10 | 13,78 | 13,90 | 0,64% | - |
| 28.09.2026 | 13,73 | 14,03 | 13,73 | 13,81 | 0,41% | - |
| 25.09.2026 | 13,69 | 13,93 | 13,60 | 13,75 | 0,36% | - |
| 24.09.2026 | 13,76 | 13,98 | 13,63 | 13,70 | -1,08% | - |
| 23.09.2026 | 13,85 | 13,90 | 13,70 | 13,85 | 0,31% | - |
| 22.09.2026 | 13,80 | 13,93 | 13,68 | 13,81 | 0,12% | - |
| 21.09.2026 | 13,58 | 14,13 | 13,53 | 13,79 | -0,44% | - |
| 18.09.2026 | 14,05 | 14,18 | 13,80 | 13,85 | -2,44% | - |
| 17.09.2026 | 13,83 | 14,20 | 13,73 | 14,20 | 2,85% | - |
| 16.09.2026 | 13,83 | 13,93 | 13,75 | 13,80 | -0,04% | - |
| 15.09.2026 | 13,83 | 13,93 | 13,70 | 13,81 | 0,14% | - |
| 14.09.2026 | 13,71 | 13,95 | 13,53 | 13,79 | 0,29% | - |
| 11.09.2026 | 13,82 | 13,98 | 13,70 | 13,75 | -1,28% | 200,00 |
| 10.09.2026 | 13,93 | 13,93 | 13,85 | 13,93 | 0,56% | - |
| 09.09.2026 | 14,00 | 14,08 | 13,80 | 13,85 | -2,12% | - |
| 08.09.2026 | 14,10 | 14,43 | 14,10 | 14,15 | -0,01% | - |
| 07.09.2026 | 14,12 | 14,18 | 14,10 | 14,15 | 0,01% | - |
| 04.09.2026 | 14,09 | 14,23 | 14,08 | 14,15 | -0,18% | - |
| 03.09.2026 | 14,17 | 14,18 | 14,13 | 14,18 | 0,13% | - |
| 02.09.2026 | 14,16 | 14,20 | 14,05 | 14,16 | -0,48% | - |
| 01.09.2026 | 14,23 | 14,28 | 14,23 | 14,23 | -0,17% | - |
| 31.08.2026 | 14,18 | 14,40 | 14,03 | 14,25 | 1,60% | - |
| 28.08.2026 | 14,07 | 14,07 | 14,03 | 14,03 | 0,36% | - |
| 27.08.2026 | 13,95 | 14,18 | 13,93 | 13,98 | -0,71% | - |
| 26.08.2026 | 14,12 | 14,14 | 14,08 | 14,08 | -0,52% | - |
| 25.08.2026 | 14,15 | 14,28 | 13,98 | 14,15 | 0,71% | - |
| 24.08.2026 | 14,01 | 14,15 | 13,88 | 14,05 | 0,52% | - |
| 21.08.2026 | 13,91 | 13,98 | 13,91 | 13,98 | 1,09% | - |
| 20.08.2026 | 13,93 | 13,98 | 13,83 | 13,83 | -0,86% | - |
| 19.08.2026 | 13,95 | 14,10 | 13,85 | 13,95 | -1,53% | - |
| 18.08.2026 | 13,98 | 14,20 | 13,88 | 14,16 | 0,76% | - |
| 17.08.2026 | 14,22 | 14,27 | 14,00 | 14,06 | -1,71% | - |
| 14.08.2026 | 14,34 | 14,48 | 14,30 | 14,30 | -0,58% | - |
| 13.08.2026 | 14,25 | 14,40 | 14,13 | 14,38 | 0,41% | - |
| 12.08.2026 | 14,26 | 14,33 | 14,26 | 14,33 | -0,23% | - |
| 11.08.2026 | 14,16 | 14,40 | 14,10 | 14,36 | 0,76% | - |
| 10.08.2026 | 14,35 | 14,60 | 14,25 | 14,25 | -1,40% | - |
| 07.08.2026 | 14,63 | 14,68 | 14,05 | 14,45 | 3,41% | - |
| 06.08.2026 | 14,24 | 14,24 | 13,98 | 13,98 | -1,91% | - |
| 05.08.2026 | 14,65 | 14,78 | 14,20 | 14,25 | -1,47% | - |
| 04.08.2026 | 14,50 | 14,60 | 14,28 | 14,46 | -0,41% | - |
| 03.08.2026 | 14,08 | 14,64 | 14,00 | 14,52 | 4,02% | 10,00 |
| 31.07.2026 | 14,18 | 14,34 | 13,87 | 13,96 | -0,61% | - |
| 30.07.2026 | 14,09 | 14,30 | 13,91 | 14,05 | -0,95% | - |
| 29.07.2026 | 14,44 | 14,50 | 14,18 | 14,18 | -1,27% | - |
| 28.07.2026 | 14,32 | 14,44 | 14,13 | 14,36 | 0,78% | 299,00 |
| 27.07.2026 | 14,03 | 14,32 | 13,97 | 14,25 | 2,14% | - |
| 24.07.2026 | 14,02 | 14,17 | 13,85 | 13,95 | -1,01% | - |
| 23.07.2026 | 14,32 | 14,32 | 14,08 | 14,10 | -1,95% | - |
| 22.07.2026 | 14,43 | 14,54 | 14,30 | 14,38 | -1,14% | - |
| 21.07.2026 | 14,48 | 14,65 | 14,36 | 14,54 | 1,52% | - |
| 20.07.2026 | 14,56 | 14,65 | 14,16 | 14,32 | -0,62% | 150,00 |
| 17.07.2026 | 14,48 | 14,77 | 14,38 | 14,41 | -2,18% | - |
| 16.07.2026 | 14,45 | 14,76 | 14,25 | 14,74 | 1,29% | 1.400,00 |
| 15.07.2026 | 14,46 | 14,67 | 14,46 | 14,55 | 0,52% | - |
| 14.07.2026 | 14,47 | 14,50 | 14,25 | 14,47 | 0,35% | - |
| 13.07.2026 | 14,44 | 14,58 | 14,20 | 14,42 | -0,41% | 100,00 |
| 10.07.2026 | 14,30 | 14,65 | 14,14 | 14,48 | 1,58% | - |
| 09.07.2026 | 14,35 | 14,40 | 14,08 | 14,26 | 0,91% | - |
| 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% | - |