14,137€
0,45%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2026 | 11,93 | 12,00 | 11,81 | 11,83 | -0,80% | 3.639,00 |
| 21.01.2026 | 11,81 | 12,00 | 11,79 | 11,93 | 1,13% | 7.058,00 |
| 20.01.2026 | 11,98 | 12,11 | 11,77 | 11,80 | -0,47% | 5.649,00 |
| 19.01.2026 | 12,10 | 12,10 | 11,70 | 11,85 | -2,51% | 2.831,00 |
| 16.01.2026 | 12,23 | 12,23 | 12,06 | 12,16 | -0,62% | 3.678,00 |
| 15.01.2026 | 12,07 | 12,24 | 11,99 | 12,23 | 1,45% | 4.621,00 |
| 14.01.2026 | 11,92 | 12,06 | 11,83 | 12,06 | 1,07% | 2.094,00 |
| 13.01.2026 | 11,93 | 11,96 | 11,83 | 11,93 | 0,10% | 3.204,00 |
| 12.01.2026 | 11,94 | 11,97 | 11,87 | 11,92 | -0,52% | 2.108,00 |
| 09.01.2026 | 12,00 | 12,04 | 11,95 | 11,98 | -0,08% | 10.543,00 |
| 08.01.2026 | 11,76 | 12,03 | 11,75 | 11,99 | 1,89% | 5.608,00 |
| 07.01.2026 | 11,92 | 11,95 | 11,70 | 11,77 | -1,35% | 2.298,00 |
| 06.01.2026 | 11,90 | 12,00 | 11,77 | 11,93 | 0,08% | 919,00 |
| 05.01.2026 | 11,89 | 12,05 | 11,76 | 11,92 | 0,21% | 4.644,00 |
| 02.01.2026 | 11,65 | 11,94 | 11,65 | 11,89 | 1,99% | 3.537,00 |
| 30.12.2025 | 11,66 | 11,67 | 11,65 | 11,66 | 0,11% | 5.085,00 |
| 29.12.2025 | 11,79 | 11,82 | 11,64 | 11,65 | 1,11% | 3.124,00 |
| 23.12.2025 | 11,68 | 11,77 | 11,51 | 11,52 | -1,49% | 11.028,00 |
| 22.12.2025 | 11,74 | 11,76 | 11,61 | 11,69 | -1,20% | 13.897,00 |
| 19.12.2025 | 11,94 | 11,96 | 11,79 | 11,84 | -0,84% | 2.381,00 |
| 18.12.2025 | 11,90 | 11,97 | 11,88 | 11,94 | 0,16% | 1.476,00 |
| 17.12.2025 | 11,90 | 11,96 | 11,87 | 11,92 | 0,12% | 626,00 |
| 16.12.2025 | 11,81 | 11,92 | 11,79 | 11,90 | 0,53% | 930,00 |
| 15.12.2025 | 11,90 | 11,91 | 11,74 | 11,84 | -0,35% | 732,00 |
| 12.12.2025 | 11,88 | 11,95 | 11,85 | 11,88 | -0,12% | 1.112,00 |
| 11.12.2025 | 11,96 | 12,00 | 11,84 | 11,90 | -0,78% | 6.850,00 |
| 10.12.2025 | 12,01 | 12,08 | 11,96 | 11,99 | -0,36% | 1.822,00 |
| 09.12.2025 | 11,94 | 12,07 | 11,93 | 12,03 | 0,64% | 1.730,00 |
| 08.12.2025 | 12,02 | 12,07 | 11,95 | 11,96 | -0,31% | 5.329,00 |
| 05.12.2025 | 12,00 | 12,05 | 11,96 | 11,99 | -0,08% | 429,00 |