9,980$
Echtzeit-Aktienkurs Silver Spike Investment Corp
Bid:
Ask:
Aktienkurse zur Silver Spike Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,95 | 10,04 | 9,94 | 9,98 | 0,00% | 3.061,00 |
| 06.03.2026 | 9,99 | 9,99 | 9,98 | 9,98 | -0,20% | 347,00 |
| 05.03.2026 | 10,00 | 10,01 | 10,00 | 10,00 | 0,00% | 37.636,00 |
| 04.03.2026 | 10,10 | 10,10 | 9,97 | 10,00 | -2,63% | 15.995,00 |
| 03.03.2026 | 10,01 | 10,27 | 9,96 | 10,27 | 3,01% | 5.680,00 |
| 02.03.2026 | 10,00 | 10,30 | 9,97 | 9,97 | -0,60% | 8.705,00 |
| 27.02.2026 | 10,27 | 10,27 | 10,03 | 10,03 | -2,43% | 33.339,00 |
| 26.02.2026 | 10,07 | 10,28 | 10,07 | 10,28 | 2,09% | 3.158,00 |
| 25.02.2026 | 10,02 | 10,08 | 9,94 | 10,07 | 0,60% | 631,00 |
| 24.02.2026 | 9,82 | 10,05 | 9,82 | 10,01 | 2,04% | 3.952,00 |
| 23.02.2026 | 9,96 | 10,00 | 9,79 | 9,81 | -1,90% | 16.246,00 |
| 20.02.2026 | 10,19 | 10,19 | 9,97 | 10,00 | -0,60% | 7.781,00 |
| 19.02.2026 | 10,14 | 10,22 | 9,95 | 10,06 | -1,37% | 63.731,00 |
| 18.02.2026 | 10,13 | 10,30 | 10,13 | 10,20 | 0,39% | 6.697,00 |
| 17.02.2026 | 10,21 | 10,21 | 10,16 | 10,16 | -1,17% | 12.804,00 |
| 13.02.2026 | 10,12 | 10,34 | 10,12 | 10,28 | 0,19% | 14.054,00 |
| 12.02.2026 | 10,25 | 10,30 | 10,23 | 10,26 | 0,98% | 14.514,00 |
| 11.02.2026 | 10,06 | 10,28 | 10,06 | 10,16 | -0,78% | 6.676,00 |
| 10.02.2026 | 10,20 | 10,30 | 10,20 | 10,24 | -0,10% | 121.063,00 |
| 09.02.2026 | 10,16 | 10,36 | 10,12 | 10,25 | 1,28% | 131.321,00 |
| 06.02.2026 | 10,32 | 10,32 | 10,08 | 10,12 | -1,27% | 35.781,00 |
| 05.02.2026 | 10,40 | 10,42 | 10,25 | 10,25 | -0,29% | 15.815,00 |
| 04.02.2026 | 10,13 | 10,34 | 10,13 | 10,28 | 0,49% | 13.125,00 |
| 03.02.2026 | 10,30 | 10,30 | 10,15 | 10,23 | -0,97% | 10.740,00 |
| 02.02.2026 | 10,43 | 10,44 | 10,29 | 10,33 | -0,96% | 5.674,00 |
| 30.01.2026 | 10,52 | 10,54 | 10,43 | 10,43 | -0,76% | 8.544,00 |
| 29.01.2026 | 10,56 | 10,74 | 10,51 | 10,51 | -1,22% | 11.263,00 |
| 28.01.2026 | 10,67 | 10,67 | 10,64 | 10,64 | 1,14% | 2.643,00 |
| 27.01.2026 | 10,60 | 10,60 | 10,52 | 10,52 | -0,47% | 6.096,00 |
| 26.01.2026 | 10,54 | 10,57 | 10,52 | 10,57 | -0,94% | 8.272,00 |
| 23.01.2026 | 10,73 | 10,73 | 10,50 | 10,67 | 1,52% | 19.923,00 |
| 22.01.2026 | 10,52 | 10,60 | 10,47 | 10,51 | 0,10% | 14.106,00 |
| 21.01.2026 | 10,83 | 10,84 | 10,44 | 10,50 | -1,69% | 9.515,00 |
| 20.01.2026 | 10,44 | 10,75 | 10,44 | 10,68 | 2,10% | 17.246,00 |
| 16.01.2026 | 10,82 | 10,82 | 10,43 | 10,46 | -3,68% | 14.858,00 |
| 15.01.2026 | 10,79 | 10,97 | 10,79 | 10,86 | 2,26% | 10.690,00 |
| 14.01.2026 | 10,57 | 10,75 | 10,57 | 10,62 | 1,72% | 4.545,00 |
| 13.01.2026 | 10,56 | 10,56 | 10,39 | 10,44 | -1,69% | 5.641,00 |
| 12.01.2026 | 10,30 | 10,63 | 10,30 | 10,62 | 2,51% | 2.074,00 |
| 09.01.2026 | 10,46 | 10,46 | 10,26 | 10,36 | -0,34% | 12.738,00 |
| 08.01.2026 | 10,23 | 10,40 | 10,22 | 10,40 | 0,63% | 7.858,00 |
| 07.01.2026 | 10,50 | 10,50 | 10,32 | 10,33 | -1,53% | 1.770,00 |
| 06.01.2026 | 10,43 | 10,49 | 10,41 | 10,49 | 0,82% | 5.478,00 |
| 05.01.2026 | 10,48 | 10,48 | 10,36 | 10,41 | 0,14% | 9.428,00 |
| 02.01.2026 | 10,50 | 10,50 | 10,39 | 10,39 | 0,87% | 2.979,00 |
| 31.12.2025 | 10,30 | 10,31 | 10,25 | 10,30 | -2,46% | 1.146,00 |
| 30.12.2025 | 10,51 | 10,63 | 10,51 | 10,56 | -0,47% | 2.456,00 |
| 29.12.2025 | 10,58 | 10,64 | 10,55 | 10,61 | 0,00% | 3.030,00 |
| 26.12.2025 | 10,60 | 10,61 | 10,59 | 10,61 | 0,66% | 2.708,00 |
| 24.12.2025 | 10,44 | 10,59 | 10,43 | 10,54 | 1,80% | 7.344,00 |
| 23.12.2025 | 10,64 | 10,64 | 10,25 | 10,35 | -0,48% | 13.275,00 |
| 22.12.2025 | 10,52 | 10,59 | 10,35 | 10,40 | -2,03% | 2.292,00 |
| 19.12.2025 | 10,92 | 10,94 | 10,62 | 10,62 | -1,94% | 12.261,00 |
| 18.12.2025 | 11,16 | 11,16 | 10,72 | 10,83 | -1,01% | 2.436,00 |
| 17.12.2025 | 11,19 | 11,19 | 10,94 | 10,94 | -0,36% | 3.120,00 |
| 16.12.2025 | 10,94 | 11,07 | 10,93 | 10,98 | 0,13% | 3.597,00 |
| 15.12.2025 | 11,02 | 11,07 | 10,93 | 10,97 | -0,13% | 13.168,00 |
| 12.12.2025 | 10,92 | 11,00 | 10,67 | 10,98 | 2,91% | 9.591,00 |
| 11.12.2025 | 10,69 | 10,70 | 10,66 | 10,67 | 0,00% | 991,00 |
| 10.12.2025 | 10,64 | 10,67 | 10,63 | 10,67 | 0,19% | 7.119,00 |
| 09.12.2025 | 10,58 | 10,72 | 10,56 | 10,65 | 0,09% | 1.885,00 |
| 08.12.2025 | 10,86 | 10,86 | 10,64 | 10,64 | 0,09% | 3.127,00 |
| 05.12.2025 | 10,67 | 10,67 | 10,59 | 10,63 | 0,66% | 871,00 |
| 04.12.2025 | 10,58 | 10,74 | 10,50 | 10,56 | -0,85% | 86.414,00 |
| 03.12.2025 | 11,26 | 11,26 | 10,46 | 10,65 | -4,88% | 9.898,00 |
| 02.12.2025 | 11,27 | 11,27 | 11,02 | 11,20 | 1,41% | 8.884,00 |
| 01.12.2025 | 11,00 | 11,04 | 10,99 | 11,04 | 0,09% | 1.281,00 |
| 28.11.2025 | 10,99 | 11,03 | 10,97 | 11,03 | 1,75% | 3.743,00 |
| 26.11.2025 | 10,85 | 10,91 | 10,82 | 10,84 | -0,64% | 9.023,00 |
| 25.11.2025 | 10,85 | 10,93 | 10,75 | 10,91 | 0,93% | 11.739,00 |
| 24.11.2025 | 10,52 | 10,92 | 10,52 | 10,81 | 2,08% | 4.811,00 |
| 21.11.2025 | 10,52 | 10,66 | 10,50 | 10,59 | 0,09% | 7.447,00 |
| 20.11.2025 | 10,52 | 10,58 | 10,52 | 10,58 | 1,34% | 5.563,00 |
| 19.11.2025 | 10,55 | 10,55 | 10,32 | 10,44 | -1,97% | 15.197,00 |
| 18.11.2025 | 10,23 | 10,66 | 10,07 | 10,65 | 3,80% | 14.322,00 |
| 17.11.2025 | 10,21 | 10,27 | 10,21 | 10,26 | 0,20% | 11.831,00 |
| 14.11.2025 | 10,24 | 10,24 | 10,18 | 10,24 | 0,69% | 231,00 |
| 13.11.2025 | 10,33 | 10,36 | 10,17 | 10,17 | 1,29% | 851,00 |
| 12.11.2025 | 10,08 | 10,11 | 10,04 | 10,04 | -0,73% | 1.990,00 |
| 11.11.2025 | 10,11 | 10,11 | 10,11 | 10,11 | 0,14% | 508,00 |
| 10.11.2025 | 10,15 | 10,15 | 10,10 | 10,10 | 0,20% | 194,00 |
| 07.11.2025 | 10,04 | 10,13 | 10,04 | 10,08 | 0,00% | 393,00 |
| 06.11.2025 | 10,20 | 10,34 | 10,08 | 10,08 | -1,66% | 7.469,00 |
| 05.11.2025 | 10,25 | 10,35 | 10,24 | 10,25 | 0,39% | 155,00 |
| 04.11.2025 | 10,17 | 10,31 | 10,17 | 10,21 | -0,20% | 26.316,00 |
| 03.11.2025 | 10,31 | 10,31 | 10,22 | 10,23 | -0,39% | 616,00 |
| 31.10.2025 | 10,22 | 10,27 | 10,22 | 10,27 | -0,19% | 411,00 |
| 30.10.2025 | 10,22 | 10,29 | 10,22 | 10,29 | 0,29% | 4.755,00 |
| 29.10.2025 | 10,25 | 10,27 | 10,11 | 10,26 | -0,10% | 1.291,00 |
| 28.10.2025 | 10,18 | 10,35 | 10,18 | 10,27 | -0,34% | 4.992,00 |
| 27.10.2025 | 10,28 | 10,34 | 10,28 | 10,31 | -0,24% | 298,00 |
| 24.10.2025 | 10,45 | 10,47 | 10,31 | 10,33 | 0,10% | 1.037,00 |
| 23.10.2025 | 10,29 | 10,34 | 10,15 | 10,32 | 0,39% | 6.815,00 |
| 22.10.2025 | 10,23 | 10,28 | 10,18 | 10,28 | 0,10% | 2.889,00 |
| 21.10.2025 | 10,05 | 10,27 | 10,05 | 10,27 | 2,34% | 2.317,00 |
| 17.10.2025 | 10,33 | 10,33 | 10,03 | 10,04 | -1,04% | 3.398,00 |
| 16.10.2025 | 10,35 | 10,36 | 10,09 | 10,14 | -2,12% | 3.603,00 |
| 15.10.2025 | 10,25 | 10,36 | 10,25 | 10,36 | 0,88% | 5.448,00 |
| 14.10.2025 | 10,11 | 10,27 | 10,04 | 10,27 | 1,48% | 4.192,00 |
| 13.10.2025 | 10,22 | 10,25 | 10,12 | 10,12 | -1,36% | 716,00 |