11,330$
-3,16%
Echtzeit-Aktienkurs Silver Spike Investment Corp
Bid:
Ask:
Aktienkurse zur Silver Spike Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 13,25 | 13,25 | 13,18 | 13,24 | 2,60% | 12.844,00 |
| 11.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 40.388,00 |
| 09.10.2024 | 12,70 | 12,80 | 12,70 | 12,70 | 1,03% | 11.976,00 |
| 08.10.2024 | 12,55 | 12,57 | 12,50 | 12,57 | 1,70% | 34.476,00 |
| 07.10.2024 | 12,20 | 12,36 | 12,20 | 12,36 | 3,09% | 10.113,00 |
| 04.10.2024 | 12,15 | 12,19 | 11,80 | 11,99 | 8,51% | 31.829,00 |
| 02.10.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 2,93% | 2.196,00 |
| 01.10.2024 | 10,54 | 10,80 | 10,54 | 10,74 | 0,89% | 4.926,00 |
| 30.09.2024 | 10,60 | 10,70 | 10,60 | 10,64 | -1,21% | 4.064,00 |
| 27.09.2024 | 10,77 | 10,77 | 10,55 | 10,77 | -0,13% | 6.695,00 |
| 26.09.2024 | 10,99 | 10,99 | 10,78 | 10,78 | 0,15% | 2.622,00 |
| 25.09.2024 | 10,79 | 10,82 | 10,77 | 10,77 | -0,79% | 7.922,00 |
| 24.09.2024 | 11,27 | 11,27 | 10,85 | 10,85 | -3,69% | 46.032,00 |
| 23.09.2024 | 11,35 | 11,47 | 11,27 | 11,27 | -1,40% | 3.657,00 |
| 20.09.2024 | 11,58 | 11,58 | 11,40 | 11,43 | -1,47% | 9.002,00 |
| 19.09.2024 | 11,71 | 11,72 | 11,34 | 11,60 | -1,19% | 7.704,00 |
| 18.09.2024 | 11,95 | 11,99 | 11,74 | 11,74 | -1,51% | 8.813,00 |
| 17.09.2024 | 11,72 | 11,93 | 11,72 | 11,92 | 2,14% | 12.224,00 |
| 16.09.2024 | 11,49 | 11,73 | 11,45 | 11,67 | 2,55% | 5.947,00 |
| 13.09.2024 | 11,38 | 11,48 | 11,38 | 11,38 | 0,00% | 1.109,00 |
| 12.09.2024 | 11,43 | 11,43 | 11,38 | 11,38 | 0,00% | 2.377,00 |
| 11.09.2024 | 11,47 | 11,49 | 11,38 | 11,38 | -0,70% | 1.510,00 |
| 10.09.2024 | 11,20 | 11,46 | 11,20 | 11,46 | 0,09% | 1.474,00 |
| 09.09.2024 | 11,37 | 11,45 | 11,11 | 11,45 | -0,09% | 5.304,00 |
| 05.09.2024 | 11,46 | 11,47 | 11,46 | 11,46 | 0,53% | 764,00 |
| 04.09.2024 | 11,36 | 11,40 | 11,36 | 11,40 | 0,09% | 924,00 |
| 03.09.2024 | 11,44 | 11,44 | 11,39 | 11,39 | -0,61% | 1.127,00 |
| 30.08.2024 | 11,47 | 11,47 | 11,46 | 11,46 | -0,17% | 828,00 |
| 29.08.2024 | 11,41 | 11,48 | 11,41 | 11,48 | 0,53% | 640,00 |
| 28.08.2024 | 11,41 | 11,43 | 11,41 | 11,42 | -0,49% | 1.556,00 |
| 27.08.2024 | 11,47 | 11,49 | 11,40 | 11,48 | -0,64% | 5.512,00 |
| 26.08.2024 | 11,52 | 11,55 | 11,52 | 11,55 | 0,26% | 724,00 |
| 23.08.2024 | 11,45 | 11,52 | 11,43 | 11,52 | 0,00% | 5.783,00 |
| 22.08.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 0,35% | 288,00 |
| 21.08.2024 | 11,49 | 11,52 | 11,48 | 11,48 | 0,02% | 1.232,00 |
| 20.08.2024 | 11,40 | 11,52 | 11,40 | 11,48 | 0,33% | 3.062,00 |
| 19.08.2024 | 11,43 | 11,45 | 11,43 | 11,44 | -0,78% | 3.840,00 |
| 16.08.2024 | 11,41 | 11,53 | 11,41 | 11,53 | 0,00% | 3.970,00 |
| 15.08.2024 | 11,56 | 11,56 | 11,43 | 11,53 | -1,45% | 3.039,00 |
| 14.08.2024 | 11,59 | 11,70 | 11,59 | 11,70 | -0,51% | 1.098,00 |
| 13.08.2024 | 11,58 | 11,76 | 11,58 | 11,76 | 1,47% | 2.431,00 |
| 12.08.2024 | 11,53 | 11,79 | 11,53 | 11,59 | -0,09% | 1.909,00 |
| 09.08.2024 | 11,80 | 11,80 | 11,40 | 11,60 | -2,52% | 7.670,00 |
| 08.08.2024 | 11,74 | 12,00 | 11,74 | 11,90 | 0,00% | 4.717,00 |
| 07.08.2024 | 12,00 | 12,00 | 11,75 | 11,90 | -0,58% | 4.466,00 |