10,790$
-0,92%
Echtzeit-Aktienkurs Runway Growth Finance Corp
Bid:
Ask:
Aktienkurse zur Runway Growth Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 10,85 | 10,92 | 10,75 | 10,80 | -0,83% | 329.782,00 |
| 29.08.2025 | 10,79 | 10,90 | 10,78 | 10,89 | 1,30% | 292.269,00 |
| 28.08.2025 | 10,79 | 10,83 | 10,75 | 10,75 | -0,37% | 265.073,00 |
| 27.08.2025 | 10,63 | 10,81 | 10,63 | 10,79 | 1,31% | 217.513,00 |
| 26.08.2025 | 10,64 | 10,69 | 10,60 | 10,65 | 0,00% | 168.052,00 |
| 25.08.2025 | 10,65 | 10,70 | 10,62 | 10,65 | -0,19% | 178.155,00 |
| 22.08.2025 | 10,58 | 10,75 | 10,58 | 10,67 | 1,04% | 216.042,00 |
| 21.08.2025 | 10,60 | 10,63 | 10,52 | 10,56 | -0,56% | 183.594,00 |
| 20.08.2025 | 10,75 | 10,76 | 10,56 | 10,62 | -1,03% | 331.531,00 |
| 19.08.2025 | 10,65 | 10,77 | 10,55 | 10,73 | 0,75% | 206.969,00 |
| 18.08.2025 | 10,52 | 10,66 | 10,49 | 10,65 | -2,11% | 283.758,00 |
| 15.08.2025 | 10,93 | 10,99 | 10,87 | 10,88 | -0,55% | 186.086,00 |
| 14.08.2025 | 11,02 | 11,02 | 10,93 | 10,94 | -1,08% | 211.135,00 |
| 13.08.2025 | 11,11 | 11,12 | 10,93 | 11,06 | -0,36% | 232.706,00 |
| 12.08.2025 | 10,97 | 11,14 | 10,94 | 11,10 | 1,32% | 245.046,00 |
| 11.08.2025 | 11,08 | 11,14 | 10,79 | 10,96 | -0,23% | 395.717,00 |
| 08.08.2025 | 11,04 | 11,20 | 10,90 | 10,98 | 1,01% | 416.214,00 |
| 07.08.2025 | 10,93 | 11,01 | 10,72 | 10,87 | 0,09% | 400.015,00 |
| 06.08.2025 | 10,74 | 10,93 | 10,74 | 10,86 | 1,12% | 319.832,00 |
| 05.08.2025 | 10,67 | 10,76 | 10,62 | 10,74 | 1,13% | 195.292,00 |
| 04.08.2025 | 10,64 | 10,73 | 10,59 | 10,62 | 0,19% | 211.371,00 |
| 01.08.2025 | 10,67 | 10,67 | 10,47 | 10,60 | -1,40% | 170.782,00 |
| 31.07.2025 | 10,71 | 10,87 | 10,67 | 10,75 | 0,47% | 206.191,00 |
| 30.07.2025 | 10,84 | 10,91 | 10,70 | 10,70 | -1,47% | 251.942,00 |
| 29.07.2025 | 10,85 | 10,88 | 10,67 | 10,86 | 0,18% | 272.661,00 |
| 28.07.2025 | 11,08 | 11,10 | 10,82 | 10,84 | -1,90% | 203.458,00 |
| 25.07.2025 | 11,06 | 11,08 | 10,97 | 11,05 | 0,00% | 185.689,00 |
| 24.07.2025 | 11,20 | 11,23 | 11,03 | 11,05 | -1,07% | 401.913,00 |
| 23.07.2025 | 11,18 | 11,27 | 11,13 | 11,17 | 0,36% | 200.098,00 |
| 22.07.2025 | 10,99 | 11,13 | 10,98 | 11,13 | 1,46% | 258.882,00 |
| 21.07.2025 | 11,20 | 11,30 | 10,96 | 10,97 | -1,79% | 300.878,00 |
| 18.07.2025 | 11,31 | 11,41 | 11,16 | 11,17 | -1,24% | 265.735,00 |
| 17.07.2025 | 11,20 | 11,39 | 11,15 | 11,31 | 1,89% | 441.006,00 |
| 16.07.2025 | 11,13 | 11,24 | 11,05 | 11,10 | 0,18% | 319.737,00 |
| 15.07.2025 | 11,00 | 11,20 | 11,00 | 11,08 | 0,82% | 391.412,00 |
| 14.07.2025 | 11,02 | 11,04 | 10,93 | 10,99 | -0,18% | 364.680,00 |
| 11.07.2025 | 10,94 | 11,02 | 10,90 | 11,01 | 0,55% | 542.437,00 |
| 10.07.2025 | 10,79 | 11,03 | 10,79 | 10,95 | 1,48% | 286.839,00 |
| 09.07.2025 | 11,00 | 11,05 | 10,74 | 10,79 | -2,09% | 383.627,00 |
| 08.07.2025 | 10,85 | 11,02 | 10,85 | 11,02 | 1,85% | 418.650,00 |
| 07.07.2025 | 10,79 | 10,89 | 10,74 | 10,82 | 0,19% | 385.819,00 |
| 03.07.2025 | 10,78 | 10,89 | 10,74 | 10,80 | 0,09% | 345.974,00 |
| 02.07.2025 | 10,54 | 10,83 | 10,54 | 10,79 | 1,22% | 254.324,00 |
| 01.07.2025 | 10,80 | 10,80 | 10,62 | 10,66 | -0,65% | 274.687,00 |
| 30.06.2025 | 10,60 | 10,78 | 10,53 | 10,73 | 1,32% | 439.861,00 |
| 27.06.2025 | 10,69 | 10,73 | 10,54 | 10,59 | -0,94% | 290.594,00 |
| 26.06.2025 | 10,47 | 10,73 | 10,47 | 10,69 | 2,39% | 259.669,00 |
| 25.06.2025 | 10,32 | 10,47 | 10,27 | 10,44 | 1,66% | 251.563,00 |
| 24.06.2025 | 10,30 | 10,38 | 10,22 | 10,27 | 0,79% | 247.853,00 |
| 23.06.2025 | 10,31 | 10,33 | 10,14 | 10,19 | -1,16% | 223.085,00 |
| 20.06.2025 | 10,40 | 10,42 | 10,25 | 10,31 | -0,19% | 232.749,00 |
| 18.06.2025 | 10,19 | 10,37 | 10,19 | 10,33 | 1,67% | 381.502,00 |
| 17.06.2025 | 10,02 | 10,19 | 9,95 | 10,16 | 1,20% | 143.528,00 |
| 16.06.2025 | 10,07 | 10,19 | 10,04 | 10,04 | 0,20% | 168.480,00 |
| 13.06.2025 | 10,16 | 10,21 | 10,01 | 10,02 | -1,86% | 185.737,00 |
| 12.06.2025 | 10,13 | 10,22 | 10,09 | 10,21 | 0,49% | 280.284,00 |
| 11.06.2025 | 10,14 | 10,19 | 10,11 | 10,16 | 0,49% | 238.654,00 |
| 10.06.2025 | 10,11 | 10,14 | 10,03 | 10,11 | 0,00% | 166.471,00 |
| 09.06.2025 | 9,95 | 10,13 | 9,95 | 10,11 | 1,71% | 235.517,00 |
| 06.06.2025 | 9,80 | 9,99 | 9,80 | 9,94 | 2,11% | 330.903,00 |
| 05.06.2025 | 9,69 | 9,83 | 9,65 | 9,74 | 0,57% | 209.968,00 |
| 04.06.2025 | 9,71 | 9,88 | 9,61 | 9,68 | -0,21% | 200.329,00 |
| 03.06.2025 | 9,84 | 9,89 | 9,67 | 9,70 | -1,82% | 504.837,00 |
| 02.06.2025 | 9,93 | 9,97 | 9,80 | 9,88 | -0,50% | 457.900,00 |
| 30.05.2025 | 9,83 | 9,94 | 9,82 | 9,93 | 1,22% | 314.744,00 |
| 29.05.2025 | 9,84 | 9,91 | 9,80 | 9,81 | -0,30% | 331.064,00 |
| 28.05.2025 | 9,65 | 9,95 | 9,65 | 9,84 | 0,10% | 321.200,00 |
| 27.05.2025 | 9,78 | 9,87 | 9,71 | 9,83 | 1,44% | 362.543,00 |
| 23.05.2025 | 9,55 | 9,74 | 9,50 | 9,69 | 0,94% | 242.810,00 |
| 22.05.2025 | 9,61 | 9,69 | 9,50 | 9,60 | -0,21% | 228.006,00 |
| 21.05.2025 | 9,78 | 9,87 | 9,59 | 9,62 | -1,84% | 285.932,00 |
| 20.05.2025 | 9,76 | 9,96 | 9,74 | 9,80 | -0,20% | 211.558,00 |
| 19.05.2025 | 9,72 | 9,85 | 9,62 | 9,82 | -2,96% | 287.276,00 |
| 16.05.2025 | 10,03 | 10,14 | 9,98 | 10,12 | 1,40% | 503.183,00 |
| 15.05.2025 | 10,05 | 10,10 | 9,89 | 9,98 | -0,80% | 335.583,00 |
| 14.05.2025 | 10,08 | 10,13 | 9,92 | 10,06 | 0,20% | 414.552,00 |
| 13.05.2025 | 10,00 | 10,26 | 9,68 | 10,04 | 6,47% | 855.506,00 |
| 12.05.2025 | 9,34 | 9,54 | 9,31 | 9,43 | 3,40% | 425.449,00 |
| 09.05.2025 | 9,15 | 9,22 | 9,12 | 9,12 | 0,22% | 263.483,00 |
| 08.05.2025 | 9,11 | 9,25 | 9,05 | 9,10 | 1,34% | 245.151,00 |
| 07.05.2025 | 9,20 | 9,20 | 8,98 | 8,98 | -1,86% | 259.634,00 |
| 06.05.2025 | 9,00 | 9,17 | 8,95 | 9,15 | 0,99% | 312.045,00 |
| 05.05.2025 | 9,18 | 9,27 | 9,06 | 9,06 | -1,63% | 180.890,00 |
| 02.05.2025 | 9,07 | 9,30 | 9,05 | 9,21 | 1,43% | 325.044,00 |
| 01.05.2025 | 9,14 | 9,25 | 9,04 | 9,08 | -0,71% | 217.130,00 |
| 30.04.2025 | 9,22 | 9,22 | 8,94 | 9,15 | -1,24% | 424.341,00 |
| 29.04.2025 | 9,36 | 9,38 | 9,17 | 9,26 | -1,28% | 169.494,00 |
| 28.04.2025 | 9,25 | 9,39 | 9,25 | 9,38 | 1,41% | 141.835,00 |
| 25.04.2025 | 9,34 | 9,34 | 9,17 | 9,25 | -0,38% | 196.048,00 |
| 24.04.2025 | 9,31 | 9,38 | 9,21 | 9,29 | -0,80% | 229.775,00 |
| 23.04.2025 | 9,32 | 9,51 | 9,32 | 9,36 | 2,07% | 253.684,00 |
| 22.04.2025 | 9,08 | 9,29 | 9,08 | 9,17 | 1,55% | 224.175,00 |
| 21.04.2025 | 9,11 | 9,14 | 8,83 | 9,03 | -1,74% | 374.887,00 |
| 17.04.2025 | 8,85 | 9,24 | 8,85 | 9,19 | 2,91% | 281.762,00 |
| 16.04.2025 | 9,11 | 9,16 | 8,92 | 8,93 | -1,98% | 329.735,00 |
| 15.04.2025 | 8,92 | 9,22 | 8,92 | 9,11 | 2,47% | 348.953,00 |
| 14.04.2025 | 8,80 | 8,97 | 8,67 | 8,89 | 2,18% | 465.576,00 |
| 11.04.2025 | 8,70 | 8,75 | 8,51 | 8,70 | 0,12% | 443.637,00 |
| 10.04.2025 | 8,92 | 9,31 | 8,57 | 8,69 | -4,19% | 625.176,00 |
| 09.04.2025 | 8,53 | 9,12 | 8,36 | 9,07 | 4,98% | 784.947,00 |