11,870€
-0,92%
Echtzeit-Aktienkurs Oaktree Specialty Lending Corp.
Bid:
Ask:
Aktienkurse zur Oaktree Specialty Lending Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,91 | 11,93 | 11,79 | 11,80 | -1,50% | - |
| 03.07.2025 | 11,81 | 12,02 | 11,79 | 11,98 | 1,65% | - |
| 02.07.2025 | 11,70 | 11,86 | 11,68 | 11,79 | 0,86% | - |
| 01.07.2025 | 11,59 | 11,91 | 11,51 | 11,69 | 0,78% | - |
| 30.06.2025 | 11,64 | 11,74 | 11,55 | 11,60 | 0,13% | - |
| 27.06.2025 | 11,64 | 11,73 | 11,52 | 11,58 | -0,09% | - |
| 26.06.2025 | 11,64 | 11,71 | 11,53 | 11,59 | -0,30% | - |
| 25.06.2025 | 11,76 | 11,77 | 11,58 | 11,63 | -0,98% | - |
| 24.06.2025 | 11,77 | 11,85 | 11,66 | 11,74 | 0,30% | - |
| 23.06.2025 | 11,88 | 11,98 | 11,63 | 11,71 | -1,68% | - |
| 20.06.2025 | 11,88 | 12,05 | 11,86 | 11,91 | 0,38% | - |
| 19.06.2025 | 11,99 | 11,99 | 11,86 | 11,86 | -1,29% | - |
| 18.06.2025 | 11,91 | 12,06 | 11,88 | 12,02 | 0,80% | - |
| 17.06.2025 | 11,79 | 11,97 | 11,65 | 11,92 | 0,63% | 130,00 |
| 16.06.2025 | 12,46 | 12,49 | 11,84 | 11,85 | -4,71% | - |
| 13.06.2025 | 12,50 | 12,63 | 12,42 | 12,43 | -1,31% | - |
| 12.06.2025 | 12,58 | 12,62 | 12,45 | 12,60 | -0,63% | - |
| 11.06.2025 | 12,66 | 12,72 | 12,58 | 12,68 | -0,08% | - |
| 10.06.2025 | 12,65 | 12,73 | 12,57 | 12,69 | 0,28% | - |
| 09.06.2025 | 12,53 | 12,76 | 12,53 | 12,65 | 0,72% | - |
| 06.06.2025 | 12,37 | 12,64 | 12,34 | 12,56 | 1,91% | - |
| 05.06.2025 | 12,28 | 12,39 | 12,17 | 12,33 | -0,12% | - |
| 04.06.2025 | 12,73 | 12,76 | 12,31 | 12,34 | -3,25% | - |
| 03.06.2025 | 12,60 | 12,78 | 12,54 | 12,76 | 1,27% | - |
| 02.06.2025 | 12,80 | 12,82 | 12,53 | 12,60 | -2,21% | 2.000,00 |
| 30.05.2025 | 12,94 | 12,98 | 12,79 | 12,88 | -0,08% | - |
| 29.05.2025 | 12,91 | 13,00 | 12,64 | 12,89 | 0,74% | - |
| 28.05.2025 | 12,70 | 12,84 | 12,65 | 12,80 | 0,83% | - |
| 27.05.2025 | 12,51 | 12,70 | 12,38 | 12,69 | 1,32% | - |
| 26.05.2025 | 12,45 | 12,55 | 12,45 | 12,53 | 1,01% | - |
| 23.05.2025 | 12,38 | 12,49 | 12,26 | 12,40 | -0,40% | - |
| 22.05.2025 | 12,46 | 12,60 | 12,34 | 12,45 | -0,20% | - |
| 21.05.2025 | 12,68 | 12,77 | 12,46 | 12,48 | -2,42% | - |
| 20.05.2025 | 12,82 | 12,90 | 12,72 | 12,79 | -0,58% | - |
| 19.05.2025 | 12,74 | 12,87 | 12,61 | 12,86 | -0,16% | 400,00 |
| 16.05.2025 | 12,61 | 12,89 | 12,60 | 12,88 | 1,94% | - |
| 15.05.2025 | 12,61 | 12,73 | 12,53 | 12,64 | -0,71% | - |
| 14.05.2025 | 12,69 | 12,78 | 12,53 | 12,73 | 0,04% | - |
| 13.05.2025 | 12,59 | 12,88 | 12,54 | 12,72 | 0,67% | - |
| 12.05.2025 | 12,42 | 12,83 | 12,41 | 12,64 | 3,23% | - |
| 09.05.2025 | 12,17 | 12,27 | 12,11 | 12,24 | 0,58% | - |
| 08.05.2025 | 11,95 | 12,21 | 11,85 | 12,17 | 3,05% | - |
| 07.05.2025 | 11,87 | 11,92 | 11,73 | 11,81 | 0,08% | - |
| 06.05.2025 | 11,82 | 11,91 | 11,69 | 11,80 | -0,59% | - |
| 05.05.2025 | 12,01 | 12,27 | 11,76 | 11,87 | -1,12% | - |
| 02.05.2025 | 11,72 | 12,12 | 11,67 | 12,01 | -5,51% | - |
| 30.04.2025 | 12,87 | 12,95 | 12,49 | 12,71 | -1,01% | - |
| 29.04.2025 | 13,09 | 13,20 | 12,75 | 12,84 | -1,46% | - |
| 28.04.2025 | 12,85 | 13,06 | 12,85 | 13,03 | 0,81% | - |
| 25.04.2025 | 12,86 | 13,08 | 12,71 | 12,92 | 1,02% | - |
| 24.04.2025 | 12,66 | 12,81 | 12,57 | 12,79 | 0,55% | - |
| 23.04.2025 | 12,66 | 12,93 | 12,63 | 12,72 | 2,09% | - |
| 22.04.2025 | 12,18 | 12,55 | 12,18 | 12,46 | -1,15% | 500,00 |
| 17.04.2025 | 12,41 | 12,69 | 12,33 | 12,61 | 2,56% | - |
| 16.04.2025 | 12,37 | 12,54 | 12,22 | 12,29 | -2,19% | - |
| 15.04.2025 | 12,18 | 12,58 | 12,16 | 12,57 | 2,99% | - |
| 14.04.2025 | 11,98 | 12,34 | 11,96 | 12,20 | 1,88% | - |
| 11.04.2025 | 12,12 | 12,18 | 11,68 | 11,98 | -0,95% | - |
| 10.04.2025 | 12,67 | 12,70 | 11,76 | 12,09 | -4,77% | - |
| 09.04.2025 | 11,45 | 12,80 | 11,31 | 12,70 | 7,45% | - |
| 08.04.2025 | 12,28 | 12,57 | 11,70 | 11,82 | -2,76% | 18,00 |
| 07.04.2025 | 12,37 | 12,65 | 11,87 | 12,15 | -4,26% | - |
| 04.04.2025 | 13,53 | 13,62 | 12,54 | 12,69 | -6,90% | - |
| 03.04.2025 | 13,85 | 13,98 | 13,42 | 13,63 | -3,50% | 250,00 |
| 02.04.2025 | 14,27 | 14,31 | 14,06 | 14,13 | -1,64% | - |
| 01.04.2025 | 14,16 | 14,48 | 14,12 | 14,36 | 1,02% | - |
| 31.03.2025 | 14,30 | 14,36 | 14,12 | 14,22 | 0,42% | - |
| 28.03.2025 | 14,44 | 14,57 | 14,15 | 14,16 | -2,58% | - |
| 27.03.2025 | 14,68 | 14,71 | 14,39 | 14,53 | -0,95% | - |
| 26.03.2025 | 14,51 | 14,74 | 14,51 | 14,67 | 1,31% | - |
| 25.03.2025 | 14,42 | 14,57 | 14,41 | 14,48 | 0,17% | - |
| 24.03.2025 | 14,52 | 14,58 | 14,39 | 14,46 | 0,38% | - |
| 21.03.2025 | 14,48 | 14,52 | 14,38 | 14,40 | -0,93% | - |
| 20.03.2025 | 14,47 | 14,62 | 14,40 | 14,54 | 1,64% | - |
| 19.03.2025 | 14,43 | 14,49 | 14,30 | 14,30 | 0,35% | - |
| 18.03.2025 | 14,12 | 14,40 | 14,09 | 14,25 | 0,11% | - |
| 17.03.2025 | 14,44 | 14,46 | 13,97 | 14,24 | -1,56% | - |
| 14.03.2025 | 14,40 | 14,55 | 14,31 | 14,46 | 1,47% | - |
| 13.03.2025 | 14,47 | 14,62 | 14,19 | 14,25 | -2,23% | - |
| 12.03.2025 | 14,47 | 14,67 | 14,27 | 14,58 | 0,80% | - |
| 11.03.2025 | 14,75 | 14,76 | 14,30 | 14,46 | -2,66% | - |
| 10.03.2025 | 14,83 | 14,96 | 14,68 | 14,86 | 0,00% | - |
| 07.03.2025 | 14,77 | 14,94 | 14,68 | 14,86 | 0,27% | - |
| 06.03.2025 | 14,85 | 14,95 | 14,69 | 14,82 | -0,13% | - |
| 05.03.2025 | 15,35 | 15,35 | 14,84 | 14,84 | -2,30% | 200,00 |
| 04.03.2025 | 15,24 | 15,28 | 14,96 | 15,19 | -0,20% | - |
| 03.03.2025 | 15,47 | 15,57 | 15,14 | 15,22 | -2,09% | - |
| 28.02.2025 | 15,38 | 15,57 | 15,31 | 15,54 | 1,14% | 328,00 |
| 27.02.2025 | 15,23 | 15,41 | 15,19 | 15,37 | 1,25% | - |
| 26.02.2025 | 15,19 | 15,44 | 15,08 | 15,18 | 0,20% | - |
| 25.02.2025 | 15,07 | 15,22 | 14,95 | 15,15 | -0,39% | - |
| 24.02.2025 | 15,35 | 15,44 | 15,18 | 15,21 | -0,78% | - |
| 21.02.2025 | 15,24 | 15,44 | 15,14 | 15,33 | 0,13% | - |
| 20.02.2025 | 15,41 | 15,43 | 15,30 | 15,31 | -0,75% | - |
| 19.02.2025 | 15,24 | 15,45 | 15,23 | 15,42 | 1,02% | - |
| 18.02.2025 | 15,12 | 15,30 | 15,07 | 15,27 | 1,13% | - |
| 17.02.2025 | 15,09 | 15,12 | 15,05 | 15,10 | 0,33% | - |
| 14.02.2025 | 15,02 | 15,17 | 14,85 | 15,05 | 0,33% | - |
| 13.02.2025 | 15,10 | 15,19 | 14,97 | 15,00 | -0,30% | 510,00 |
| 12.02.2025 | 15,04 | 15,18 | 14,95 | 15,04 | 0,03% | - |