10,400$
1,17%
Echtzeit-Aktienkurs Silver Spike Investment Corp
Bid:
Ask:
Aktienkurse zur Silver Spike Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,35 | 10,40 | 10,35 | 10,40 | 1,17% | 527,00 |
| 01.07.2025 | 10,30 | 10,30 | 10,27 | 10,28 | -0,68% | 96,00 |
| 30.06.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 1,67% | 23,00 |
| 27.06.2025 | 10,56 | 10,56 | 9,80 | 10,18 | -6,35% | 101.209,00 |
| 26.06.2025 | 10,60 | 11,11 | 10,48 | 10,87 | 7,52% | 74.345,00 |
| 25.06.2025 | 10,02 | 10,14 | 10,02 | 10,11 | 0,70% | 2.448,00 |
| 24.06.2025 | 9,92 | 10,06 | 9,92 | 10,04 | 1,31% | 7.999,00 |
| 23.06.2025 | 9,83 | 9,93 | 9,81 | 9,91 | 0,10% | 3.203,00 |
| 20.06.2025 | 10,15 | 10,25 | 9,90 | 9,90 | -1,00% | 26.986,00 |
| 18.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | 6.063,00 |
| 17.06.2025 | 9,96 | 10,00 | 9,95 | 10,00 | 0,30% | 3.081,00 |
| 16.06.2025 | 10,00 | 10,00 | 9,93 | 9,97 | -0,10% | 4.392,00 |
| 13.06.2025 | 10,01 | 10,03 | 9,91 | 9,98 | -0,70% | 915,00 |
| 12.06.2025 | 10,02 | 10,10 | 10,02 | 10,05 | 0,00% | 1.160,00 |
| 11.06.2025 | 10,04 | 10,05 | 10,04 | 10,05 | -0,40% | 1.524,00 |
| 10.06.2025 | 9,93 | 10,09 | 9,93 | 10,09 | 4,02% | 7.290,00 |
| 09.06.2025 | 10,10 | 10,16 | 9,70 | 9,70 | -5,27% | 10.166,00 |
| 05.06.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,39% | 64,00 |
| 03.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,87% | 1.050,00 |
| 02.06.2025 | 10,29 | 10,30 | 10,29 | 10,29 | 0,68% | 176,00 |
| 30.05.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,69% | 376,00 |
| 29.05.2025 | 10,15 | 10,30 | 10,02 | 10,15 | -0,10% | 4.421,00 |
| 28.05.2025 | 10,22 | 10,22 | 10,16 | 10,16 | -1,26% | 4.704,00 |
| 27.05.2025 | 10,18 | 10,29 | 10,17 | 10,29 | -0,87% | 1.096,00 |
| 23.05.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,78% | 3.400,00 |
| 22.05.2025 | 10,18 | 10,42 | 10,18 | 10,30 | 0,10% | 2.234,00 |
| 21.05.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -2,37% | 7.500,00 |
| 20.05.2025 | 10,23 | 10,54 | 10,20 | 10,54 | 4,67% | 3.460,00 |
| 19.05.2025 | 10,54 | 10,54 | 9,96 | 10,07 | -2,71% | 4.475,00 |
| 16.05.2025 | 9,97 | 10,35 | 9,97 | 10,35 | 4,12% | 42.381,00 |
| 15.05.2025 | 10,06 | 10,06 | 9,89 | 9,94 | 1,79% | 65.561,00 |
| 14.05.2025 | 9,98 | 9,98 | 9,72 | 9,77 | -0,96% | 14.934,00 |
| 13.05.2025 | 9,99 | 10,04 | 9,86 | 9,86 | -1,99% | 231.811,00 |
| 12.05.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 0,30% | 661,00 |
| 09.05.2025 | 10,08 | 10,08 | 9,97 | 10,03 | 0,10% | 6.165,00 |
| 08.05.2025 | 10,03 | 10,21 | 10,02 | 10,02 | -0,25% | 37.350,00 |
| 07.05.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -2,48% | 286,00 |
| 06.05.2025 | 10,30 | 10,30 | 10,28 | 10,30 | -0,53% | 1.064,00 |
| 29.04.2025 | 10,65 | 10,65 | 10,36 | 10,36 | -2,95% | 8.460,00 |
| 28.04.2025 | 10,66 | 10,67 | 10,66 | 10,67 | 0,28% | 24.256,00 |
| 25.04.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 0,85% | 2.200,00 |
| 17.04.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 0,38% | 101,00 |
| 15.04.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -2,23% | 840,00 |
| 07.04.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -2,80% | 43,00 |
| 01.04.2025 | 11,70 | 11,70 | 11,06 | 11,06 | -2,38% | 3.918,00 |
| 31.03.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -3,16% | 3.200,00 |
| 28.03.2025 | 11,69 | 11,70 | 11,68 | 11,70 | -1,18% | 6.905,00 |
| 27.03.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 2,07% | 14,00 |
| 26.03.2025 | 11,54 | 11,60 | 11,54 | 11,60 | 1,75% | 8.184,00 |
| 25.03.2025 | 11,66 | 11,66 | 11,40 | 11,40 | 0,35% | 321,00 |
| 20.03.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -1,39% | 512,00 |
| 18.03.2025 | 11,89 | 11,89 | 11,52 | 11,52 | -2,78% | 3.249,00 |
| 17.03.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,42% | 43,00 |
| 11.03.2025 | 11,25 | 12,14 | 11,25 | 11,90 | 7,11% | 194,00 |
| 10.03.2025 | 11,75 | 11,75 | 11,11 | 11,11 | -2,54% | 448,00 |
| 06.03.2025 | 12,47 | 12,47 | 11,40 | 11,40 | -6,56% | 305,00 |
| 28.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | 7.505,00 |
| 27.02.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,73% | 35.600,00 |
| 26.02.2025 | 12,23 | 12,34 | 12,23 | 12,34 | -2,06% | 3.700,00 |
| 24.02.2025 | 12,60 | 12,60 | 12,58 | 12,60 | 3,11% | 45,00 |
| 14.02.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 2,78% | 80,00 |
| 11.02.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 1,28% | 1.323,00 |
| 04.02.2025 | 11,69 | 11,74 | 11,69 | 11,74 | 5,10% | 86,00 |
| 28.01.2025 | 11,15 | 11,17 | 11,01 | 11,17 | 0,54% | 99,00 |
| 24.01.2025 | 11,10 | 11,11 | 11,10 | 11,11 | 0,91% | 302,00 |
| 23.01.2025 | 10,92 | 11,01 | 10,92 | 11,01 | 0,09% | 205,00 |
| 22.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,63% | 160,00 |
| 16.01.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -0,72% | 2.900,00 |
| 15.01.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -3,96% | 594,00 |
| 14.01.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 0,09% | 130,00 |
| 10.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,27% | 26.200,00 |
| 08.01.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -4,27% | 248,00 |
| 06.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 11,81% | 3.848,00 |
| 31.12.2024 | 11,77 | 11,78 | 11,00 | 11,09 | -13,83% | 25.128,00 |
| 27.12.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 2,96% | 5.800,00 |
| 23.12.2024 | 12,49 | 12,50 | 12,49 | 12,50 | -3,99% | 20,00 |
| 18.12.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 1,09% | 6.473,00 |
| 16.12.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,85% | 63,00 |
| 13.12.2024 | 12,99 | 12,99 | 12,98 | 12,99 | 0,00% | 35,00 |
| 11.12.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -0,54% | 320,00 |
| 05.12.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 0,46% | 20,00 |
| 04.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 8,00 |
| 02.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | 822,00 |
| 26.11.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | 37,00 |
| 15.11.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,16% | 59,00 |
| 12.11.2024 | 12,90 | 12,90 | 12,89 | 12,90 | 1,18% | 97,00 |
| 11.11.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,47% | 3.606,00 |
| 06.11.2024 | 12,81 | 12,81 | 12,81 | 12,81 | -0,93% | 2,00 |
| 05.11.2024 | 12,88 | 12,93 | 12,88 | 12,93 | -0,39% | 196,00 |
| 01.11.2024 | 12,85 | 12,98 | 12,85 | 12,98 | -0,15% | 5.000,00 |
| 30.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 5.096,00 |
| 28.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 500,00 |
| 25.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,15% | 1.921,00 |
| 24.10.2024 | 13,00 | 13,00 | 12,98 | 12,98 | -0,15% | 200,00 |
| 23.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 134,00 |
| 22.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,61% | 22,00 |
| 21.10.2024 | 13,20 | 13,20 | 13,08 | 13,08 | -1,13% | 13.832,00 |
| 18.10.2024 | 13,46 | 13,46 | 13,23 | 13,23 | 0,15% | 344,00 |
| 16.10.2024 | 13,25 | 13,25 | 13,21 | 13,21 | 1,23% | 5.249,00 |
| 15.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,40% | 204,00 |