13,942€
0,78%
Echtzeit-Aktienkurs Gladstone Investment Corp
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,85 | 14,09 | 13,85 | 13,94 | 0,75% | 1.084,00 |
| 28.09.2026 | 13,85 | 14,00 | 13,73 | 13,83 | -0,13% | 258,00 |
| 25.09.2026 | 13,74 | 13,90 | 13,62 | 13,85 | 0,84% | 11.318,00 |
| 24.09.2026 | 13,70 | 13,91 | 13,62 | 13,74 | 0,03% | - |
| 23.09.2026 | 13,89 | 13,91 | 13,63 | 13,73 | -0,75% | 314,00 |
| 22.09.2026 | 13,88 | 13,89 | 13,66 | 13,84 | 0,30% | 718,00 |
| 21.09.2026 | 13,76 | 14,00 | 13,71 | 13,80 | 0,16% | 330,00 |
| 18.09.2026 | 14,01 | 14,09 | 13,77 | 13,77 | -1,69% | 1.232,00 |
| 17.09.2026 | 13,83 | 14,20 | 13,77 | 14,01 | 1,07% | 339,00 |
| 16.09.2026 | 13,81 | 13,90 | 13,69 | 13,86 | 0,20% | 476,00 |
| 15.09.2026 | 13,87 | 13,89 | 13,70 | 13,83 | -0,23% | 1.534,00 |
| 14.09.2026 | 13,53 | 13,89 | 13,50 | 13,87 | 1,20% | 2.871,00 |
| 11.09.2026 | 13,89 | 13,99 | 13,68 | 13,70 | -1,12% | 1.251,00 |
| 10.09.2026 | 13,94 | 13,99 | 13,80 | 13,86 | 0,06% | 1.020,00 |
| 09.09.2026 | 13,94 | 13,97 | 13,82 | 13,85 | -0,62% | 275,00 |
| 08.09.2026 | 14,23 | 14,38 | 13,93 | 13,93 | -1,18% | 1.331,00 |
| 07.09.2026 | 14,30 | 14,30 | 14,10 | 14,10 | -0,44% | 802,00 |
| 04.09.2026 | 14,09 | 14,24 | 14,06 | 14,16 | 0,33% | 2.646,00 |
| 03.09.2026 | 14,17 | 14,23 | 13,96 | 14,12 | -0,25% | 255,00 |
| 02.09.2026 | 14,16 | 14,22 | 14,03 | 14,15 | 0,12% | 2.845,00 |
| 01.09.2026 | 14,31 | 14,35 | 14,11 | 14,14 | -0,81% | 1.725,00 |
| 31.08.2026 | 14,33 | 14,38 | 14,00 | 14,25 | 0,53% | 848,00 |
| 28.08.2026 | 14,06 | 14,30 | 14,02 | 14,18 | 0,75% | 1.104,00 |
| 27.08.2026 | 14,07 | 14,19 | 14,02 | 14,07 | 0,23% | 252,00 |
| 26.08.2026 | 14,13 | 14,23 | 14,03 | 14,04 | -0,68% | - |
| 25.08.2026 | 14,17 | 14,30 | 14,03 | 14,13 | -0,19% | 8,00 |
| 24.08.2026 | 14,04 | 14,17 | 13,89 | 14,16 | 1,14% | 7.410,00 |
| 21.08.2026 | 13,96 | 14,10 | 13,86 | 14,00 | 0,19% | 1.637,00 |
| 20.08.2026 | 13,93 | 14,03 | 13,88 | 13,98 | 0,55% | - |
| 19.08.2026 | 13,93 | 14,14 | 13,85 | 13,90 | -4,45% | 2.430,00 |
| 05.05.2026 | 14,38 | 14,57 | 14,16 | 14,55 | 1,02% | 1.900,00 |
| 04.05.2026 | 14,37 | 14,44 | 14,15 | 14,40 | 1,74% | 3.613,00 |
| 30.04.2026 | 13,89 | 14,22 | 13,70 | 14,15 | 1,36% | 2.308,00 |
| 29.04.2026 | 13,86 | 14,02 | 13,78 | 13,96 | 0,90% | 720,00 |
| 28.04.2026 | 14,09 | 14,12 | 13,50 | 13,84 | -1,33% | 2.305,00 |
| 27.04.2026 | 13,83 | 14,45 | 13,50 | 14,03 | 0,94% | 8.116,00 |
| 24.04.2026 | 13,95 | 13,96 | 13,69 | 13,90 | -0,06% | 3.427,00 |
| 23.04.2026 | 13,89 | 14,09 | 13,79 | 13,90 | -0,78% | 1.845,00 |
| 22.04.2026 | 13,65 | 14,11 | 13,58 | 14,01 | 3,10% | 7.643,00 |
| 21.04.2026 | 13,46 | 13,65 | 13,44 | 13,59 | 0,79% | 1.937,00 |
| 20.04.2026 | 13,50 | 13,59 | 13,35 | 13,49 | -0,53% | 3.861,00 |
| 17.04.2026 | 13,18 | 13,56 | 12,94 | 13,56 | 3,05% | 2.583,00 |
| 16.04.2026 | 13,02 | 13,16 | 12,94 | 13,16 | 1,16% | 21.811,00 |
| 15.04.2026 | 12,76 | 13,07 | 12,76 | 13,01 | 1,25% | 4.074,00 |
| 14.04.2026 | 12,74 | 12,88 | 12,65 | 12,85 | 0,89% | 4.612,00 |
| 13.04.2026 | 12,40 | 12,79 | 12,40 | 12,73 | 1,66% | 1.851,00 |
| 10.04.2026 | 12,40 | 12,54 | 12,31 | 12,52 | -0,10% | 665,00 |
| 09.04.2026 | 12,66 | 12,69 | 12,42 | 12,54 | -0,92% | 1.517,00 |
| 08.04.2026 | 12,81 | 12,81 | 12,30 | 12,65 | -0,06% | 6.005,00 |
| 07.04.2026 | 12,50 | 12,72 | 12,45 | 12,66 | 1,52% | 3.759,00 |
| 02.04.2026 | 12,23 | 12,53 | 12,22 | 12,47 | 1,04% | 1.359,00 |
| 01.04.2026 | 12,41 | 12,43 | 12,05 | 12,34 | 0,33% | 6.216,00 |
| 31.03.2026 | 12,44 | 12,53 | 12,19 | 12,30 | -0,31% | 577,00 |
| 30.03.2026 | 12,12 | 12,38 | 12,01 | 12,34 | 2,80% | 1.671,00 |
| 27.03.2026 | 12,40 | 12,40 | 11,98 | 12,00 | -2,75% | 6.460,00 |
| 26.03.2026 | 12,34 | 12,58 | 12,32 | 12,34 | -0,55% | 2.239,00 |
| 25.03.2026 | 12,10 | 12,42 | 12,10 | 12,41 | 2,40% | 417,00 |
| 24.03.2026 | 12,35 | 12,35 | 12,10 | 12,12 | -1,20% | 1.635,00 |
| 23.03.2026 | 12,05 | 12,48 | 11,86 | 12,27 | -0,67% | 1.042,00 |
| 20.03.2026 | 12,36 | 12,52 | 12,14 | 12,35 | -0,72% | 2.124,00 |
| 19.03.2026 | 12,55 | 12,64 | 12,31 | 12,44 | -1,14% | 395,00 |
| 18.03.2026 | 12,47 | 12,66 | 12,25 | 12,58 | 1,08% | 4.218,00 |
| 17.03.2026 | 12,10 | 12,48 | 12,08 | 12,45 | 2,44% | 3.250,00 |
| 16.03.2026 | 12,30 | 12,38 | 12,06 | 12,15 | -0,79% | 5.317,00 |
| 13.03.2026 | 12,29 | 12,58 | 12,20 | 12,25 | -0,15% | 6.073,00 |
| 12.03.2026 | 11,81 | 12,37 | 11,61 | 12,26 | 3,91% | 6.537,00 |
| 11.03.2026 | 11,69 | 11,85 | 11,68 | 11,80 | 0,73% | 5.474,00 |
| 10.03.2026 | 11,60 | 11,73 | 11,50 | 11,72 | 1,10% | 5.974,00 |
| 09.03.2026 | 11,68 | 11,71 | 11,34 | 11,59 | -0,18% | 2.865,00 |
| 06.03.2026 | 11,81 | 11,87 | 11,61 | 11,61 | -1,65% | 7.517,00 |
| 05.03.2026 | 11,89 | 12,01 | 11,79 | 11,81 | -0,46% | 237,00 |
| 04.03.2026 | 11,81 | 11,95 | 11,77 | 11,86 | 0,22% | 731,00 |
| 03.03.2026 | 11,87 | 12,00 | 11,70 | 11,83 | -0,04% | 2.167,00 |
| 02.03.2026 | 11,63 | 11,93 | 11,51 | 11,84 | 2,25% | 5.611,00 |
| 27.02.2026 | 11,88 | 11,89 | 11,56 | 11,58 | -2,56% | 1.290,00 |
| 26.02.2026 | 11,97 | 11,98 | 11,80 | 11,88 | -0,67% | 2.895,00 |
| 25.02.2026 | 11,75 | 11,98 | 11,74 | 11,96 | 1,54% | 1.430,00 |
| 24.02.2026 | 11,73 | 11,79 | 11,67 | 11,78 | 0,53% | 2.660,00 |
| 23.02.2026 | 11,69 | 11,80 | 11,65 | 11,72 | -0,03% | 3.148,00 |
| 20.02.2026 | 11,72 | 11,74 | 11,59 | 11,72 | 0,15% | 1.031,00 |
| 19.02.2026 | 11,78 | 11,83 | 11,66 | 11,71 | -0,64% | 1.481,00 |
| 18.02.2026 | 11,69 | 11,81 | 11,63 | 11,78 | 0,81% | 8.434,00 |
| 17.02.2026 | 11,81 | 11,84 | 11,64 | 11,69 | -1,05% | 398,00 |
| 16.02.2026 | 11,79 | 11,81 | 11,79 | 11,81 | 0,15% | 1.687,00 |
| 13.02.2026 | 11,75 | 11,82 | 11,65 | 11,79 | 0,60% | 1.149,00 |
| 12.02.2026 | 11,78 | 11,86 | 11,70 | 11,72 | -0,40% | 2.011,00 |
| 11.02.2026 | 11,67 | 11,81 | 11,65 | 11,77 | 0,64% | 2.903,00 |
| 10.02.2026 | 11,70 | 11,74 | 11,63 | 11,69 | -0,01% | 1.968,00 |
| 09.02.2026 | 11,72 | 11,80 | 11,59 | 11,69 | -0,54% | 3.504,00 |
| 06.02.2026 | 11,75 | 11,80 | 11,70 | 11,76 | -0,03% | 2.487,00 |
| 05.02.2026 | 11,90 | 11,92 | 11,63 | 11,76 | -0,97% | 896,00 |
| 04.02.2026 | 11,84 | 12,09 | 11,66 | 11,88 | 0,29% | 10.364,00 |
| 03.02.2026 | 11,73 | 11,94 | 11,51 | 11,84 | 0,73% | 2.392,00 |
| 02.02.2026 | 11,62 | 11,80 | 11,52 | 11,76 | 0,69% | 3.660,00 |
| 30.01.2026 | 11,70 | 11,72 | 11,60 | 11,68 | 0,20% | 1.895,00 |
| 29.01.2026 | 11,54 | 11,66 | 11,54 | 11,65 | 0,71% | 2.550,00 |
| 28.01.2026 | 11,59 | 11,69 | 11,55 | 11,57 | 0,04% | 754,00 |
| 27.01.2026 | 11,60 | 11,66 | 11,50 | 11,57 | -0,34% | 738,00 |
| 26.01.2026 | 11,65 | 11,70 | 11,42 | 11,61 | -0,58% | 4.255,00 |
| 23.01.2026 | 11,78 | 11,85 | 11,63 | 11,67 | -1,35% | 2.143,00 |