10,145$
-1,22%
Echtzeit-Aktienkurs Silver Spike Investment Corp
Bid:
Ask:
Aktienkurse zur Silver Spike Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 10,20 | 10,26 | 10,17 | 10,26 | -1,16% | 5.672,00 |
| 09.10.2025 | 10,64 | 10,80 | 10,38 | 10,38 | -2,26% | 15.234,00 |
| 08.10.2025 | 10,68 | 10,68 | 10,59 | 10,62 | 0,28% | 2.045,00 |
| 07.10.2025 | 10,36 | 10,59 | 10,33 | 10,59 | 2,42% | 18.014,00 |
| 06.10.2025 | 10,49 | 10,50 | 10,34 | 10,34 | -1,52% | 1.702,00 |
| 03.10.2025 | 10,58 | 10,58 | 10,50 | 10,50 | 0,96% | 1.367,00 |
| 02.10.2025 | 10,46 | 10,46 | 10,40 | 10,40 | -1,70% | 7.405,00 |
| 01.10.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 0,33% | 36,00 |
| 30.09.2025 | 10,84 | 10,84 | 10,55 | 10,55 | -3,96% | 1.898,00 |
| 29.09.2025 | 10,59 | 11,04 | 10,59 | 10,98 | -0,90% | 5.520,00 |
| 26.09.2025 | 11,07 | 11,11 | 11,07 | 11,08 | 0,27% | 9.916,00 |
| 25.09.2025 | 11,06 | 11,12 | 11,05 | 11,05 | -0,32% | 7.704,00 |
| 24.09.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 0,32% | 41,00 |
| 23.09.2025 | 10,94 | 11,05 | 10,91 | 11,05 | 0,18% | 2.179,00 |
| 22.09.2025 | 11,06 | 11,12 | 10,91 | 11,03 | 1,10% | 7.334,00 |
| 19.09.2025 | 11,15 | 11,40 | 10,84 | 10,91 | -1,98% | 64.902,00 |
| 18.09.2025 | 11,02 | 11,13 | 11,00 | 11,13 | 1,64% | 21.220,00 |
| 17.09.2025 | 10,97 | 11,04 | 10,94 | 10,95 | -0,39% | 18.812,00 |
| 16.09.2025 | 10,90 | 11,00 | 10,82 | 10,99 | 0,03% | 8.929,00 |
| 15.09.2025 | 10,97 | 11,04 | 10,87 | 10,99 | 2,04% | 4.968,00 |
| 12.09.2025 | 10,93 | 10,96 | 10,77 | 10,77 | -1,19% | 34.209,00 |
| 11.09.2025 | 10,77 | 10,92 | 10,77 | 10,90 | 2,16% | 15.468,00 |
| 10.09.2025 | 10,85 | 10,85 | 10,67 | 10,67 | -2,91% | 4.950,00 |
| 09.09.2025 | 10,94 | 10,99 | 10,94 | 10,99 | 2,04% | 849,00 |
| 08.09.2025 | 10,92 | 10,92 | 10,76 | 10,77 | -0,83% | 1.068,00 |
| 05.09.2025 | 10,91 | 10,91 | 10,86 | 10,86 | 0,46% | 1.477,00 |
| 04.09.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 0,09% | 2.500,00 |
| 03.09.2025 | 10,76 | 10,82 | 10,76 | 10,80 | -1,82% | 6.412,00 |
| 02.09.2025 | 11,03 | 11,03 | 11,00 | 11,00 | 0,64% | 1.729,00 |
| 29.08.2025 | 10,83 | 11,00 | 10,83 | 10,93 | 0,74% | 1.633,00 |
| 28.08.2025 | 11,01 | 11,03 | 10,85 | 10,85 | -1,54% | 3.465,00 |
| 27.08.2025 | 11,02 | 11,04 | 10,88 | 11,02 | 1,15% | 8.197,00 |
| 26.08.2025 | 10,81 | 10,91 | 10,79 | 10,90 | 0,41% | 1.553,00 |
| 25.08.2025 | 10,81 | 10,85 | 10,77 | 10,85 | -0,28% | 266,00 |
| 22.08.2025 | 10,77 | 10,88 | 10,74 | 10,88 | 1,30% | 737,00 |
| 21.08.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -1,01% | 38,00 |
| 20.08.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -1,00% | 1.500,00 |
| 19.08.2025 | 10,77 | 10,96 | 10,77 | 10,96 | -0,09% | 328,00 |
| 18.08.2025 | 10,97 | 11,04 | 10,97 | 10,97 | -0,09% | 2.095,00 |
| 15.08.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 5,98% | 9,00 |
| 14.08.2025 | 10,41 | 10,50 | 10,31 | 10,36 | 0,00% | 7.968,00 |
| 13.08.2025 | 10,40 | 10,40 | 10,36 | 10,36 | 0,68% | 30.964,00 |
| 12.08.2025 | 10,17 | 10,40 | 10,17 | 10,29 | -1,15% | 3.261,00 |
| 11.08.2025 | 10,13 | 10,41 | 10,13 | 10,41 | 1,46% | 6.765,00 |
| 08.08.2025 | 10,12 | 10,26 | 10,12 | 10,26 | 1,38% | 466,00 |
| 07.08.2025 | 10,23 | 10,23 | 10,12 | 10,12 | -0,39% | 5.054,00 |
| 06.08.2025 | 10,17 | 10,18 | 10,16 | 10,16 | 0,10% | 357,00 |
| 05.08.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -0,10% | 15,00 |
| 04.08.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -1,12% | 153,00 |
| 01.08.2025 | 10,17 | 10,28 | 10,17 | 10,28 | 1,23% | 356,00 |
| 31.07.2025 | 10,21 | 10,21 | 10,11 | 10,15 | 0,40% | 3.093,00 |
| 30.07.2025 | 10,12 | 10,12 | 10,11 | 10,11 | -0,88% | 293,00 |
| 29.07.2025 | 10,25 | 10,30 | 10,20 | 10,20 | -0,78% | 673,00 |
| 28.07.2025 | 10,29 | 10,29 | 10,28 | 10,28 | -0,19% | 98,00 |
| 25.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,10% | 58,00 |
| 24.07.2025 | 10,29 | 10,31 | 10,29 | 10,31 | -1,34% | 254,00 |
| 23.07.2025 | 10,39 | 10,45 | 10,39 | 10,45 | -0,48% | 547,00 |
| 22.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | 432,00 |
| 21.07.2025 | 10,39 | 10,40 | 10,39 | 10,40 | 0,58% | 1.900,00 |
| 18.07.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,96% | 4,00 |
| 17.07.2025 | 10,35 | 10,44 | 10,35 | 10,44 | -1,14% | 106,00 |
| 15.07.2025 | 10,64 | 10,64 | 10,50 | 10,56 | 0,38% | 1.546,00 |
| 14.07.2025 | 10,75 | 10,75 | 10,50 | 10,52 | -1,59% | 151,00 |
| 11.07.2025 | 10,70 | 10,70 | 10,69 | 10,69 | -1,29% | 90,00 |
| 10.07.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 2,56% | 1.273,00 |
| 09.07.2025 | 10,54 | 10,56 | 10,54 | 10,56 | -2,49% | 410,00 |
| 08.07.2025 | 10,49 | 10,83 | 10,49 | 10,83 | 3,24% | 1.624,00 |
| 07.07.2025 | 10,23 | 10,52 | 10,23 | 10,49 | 3,76% | 5.914,00 |
| 03.07.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -0,88% | 120,00 |
| 02.07.2025 | 10,35 | 10,40 | 10,20 | 10,20 | -0,78% | 7.101,00 |
| 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 |