12,545$
0,93%
Echtzeit-Aktienkurs Carlyle Secured Lending
Bid:
Ask:
Aktienkurse zur Carlyle Secured Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 12,41 | 12,61 | 12,41 | 12,55 | 0,93% | 312.705,00 |
| 25.11.2025 | 12,28 | 12,53 | 12,20 | 12,43 | 1,64% | 760.142,00 |
| 24.11.2025 | 12,21 | 12,33 | 12,16 | 12,23 | 2,69% | 491.451,00 |
| 20.11.2025 | 11,83 | 11,99 | 11,77 | 11,91 | 1,28% | 727.705,00 |
| 19.11.2025 | 11,77 | 11,98 | 11,75 | 11,76 | -0,34% | 591.044,00 |
| 18.11.2025 | 11,65 | 11,87 | 11,55 | 11,80 | 1,37% | 527.074,00 |
| 17.11.2025 | 11,88 | 11,90 | 11,63 | 11,64 | -2,63% | 515.467,00 |
| 13.11.2025 | 12,12 | 12,25 | 11,89 | 11,96 | -1,52% | 464.656,00 |
| 12.11.2025 | 12,14 | 12,26 | 12,10 | 12,14 | 0,66% | 713.906,00 |
| 11.11.2025 | 11,87 | 12,13 | 11,87 | 12,06 | 1,77% | 416.122,00 |
| 10.11.2025 | 12,03 | 12,05 | 11,77 | 11,85 | -1,09% | 643.222,00 |
| 07.11.2025 | 11,88 | 12,07 | 11,82 | 11,98 | 0,42% | 428.266,00 |
| 06.11.2025 | 12,13 | 12,26 | 11,82 | 11,93 | -1,69% | 702.979,00 |
| 05.11.2025 | 12,39 | 12,40 | 12,00 | 12,14 | -2,69% | 728.758,00 |
| 04.11.2025 | 12,55 | 12,60 | 12,40 | 12,47 | -1,03% | 496.123,00 |
| 03.11.2025 | 12,64 | 12,65 | 12,43 | 12,60 | -0,32% | 336.698,00 |
| 31.10.2025 | 12,55 | 12,70 | 12,45 | 12,64 | 0,64% | 445.492,00 |
| 30.10.2025 | 12,73 | 12,76 | 12,40 | 12,56 | -1,88% | 488.598,00 |
| 29.10.2025 | 12,91 | 12,97 | 12,68 | 12,80 | -1,01% | 640.524,00 |
| 28.10.2025 | 12,85 | 13,05 | 12,80 | 12,93 | 0,62% | 514.378,00 |
| 27.10.2025 | 12,61 | 12,87 | 12,59 | 12,85 | 2,23% | 401.266,00 |
| 24.10.2025 | 12,52 | 12,63 | 12,52 | 12,57 | 0,56% | 254.772,00 |
| 23.10.2025 | 12,38 | 12,53 | 12,36 | 12,50 | 0,89% | 346.331,00 |
| 22.10.2025 | 12,51 | 12,66 | 12,35 | 12,39 | -1,35% | 840.813,00 |
| 21.10.2025 | 12,43 | 12,65 | 12,41 | 12,56 | 1,13% | 344.728,00 |
| 20.10.2025 | 12,33 | 12,44 | 12,22 | 12,42 | 0,65% | 767.178,00 |
| 17.10.2025 | 12,22 | 12,40 | 12,17 | 12,34 | 1,15% | 687.514,00 |
| 16.10.2025 | 12,46 | 12,50 | 12,13 | 12,20 | -1,89% | 662.997,00 |
| 15.10.2025 | 12,38 | 12,61 | 12,30 | 12,44 | 0,53% | 666.330,00 |
| 14.10.2025 | 12,15 | 12,54 | 12,10 | 12,37 | 1,31% | 669.530,00 |
| 13.10.2025 | 11,78 | 12,23 | 11,77 | 12,21 | 4,09% | 670.501,00 |
| 10.10.2025 | 11,89 | 11,97 | 11,65 | 11,73 | -1,26% | 673.503,00 |
| 09.10.2025 | 12,20 | 12,20 | 11,74 | 11,88 | -1,74% | 699.462,00 |
| 08.10.2025 | 12,14 | 12,32 | 12,06 | 12,09 | -0,41% | 534.118,00 |
| 07.10.2025 | 12,45 | 12,45 | 12,07 | 12,14 | -1,06% | 679.177,00 |
| 06.10.2025 | 12,50 | 12,60 | 12,21 | 12,27 | -3,39% | 976.590,00 |
| 02.10.2025 | 12,35 | 12,71 | 12,32 | 12,70 | 2,34% | 847.454,00 |
| 01.10.2025 | 12,52 | 12,63 | 12,28 | 12,41 | -0,48% | 1.076.240,00 |
| 30.09.2025 | 12,55 | 12,75 | 12,38 | 12,47 | -3,78% | 642.060,00 |
| 29.09.2025 | 13,05 | 13,10 | 12,82 | 12,96 | -0,54% | 684.255,00 |
| 26.09.2025 | 13,20 | 13,25 | 12,95 | 13,03 | -1,14% | 634.768,00 |
| 25.09.2025 | 13,05 | 13,22 | 13,03 | 13,18 | 1,00% | 490.253,00 |
| 24.09.2025 | 13,24 | 13,33 | 12,98 | 13,05 | -1,51% | 573.180,00 |
| 23.09.2025 | 13,29 | 13,47 | 13,22 | 13,25 | -0,30% | 345.052,00 |
| 22.09.2025 | 13,46 | 13,49 | 13,24 | 13,29 | -1,70% | 421.225,00 |
| 19.09.2025 | 13,53 | 13,58 | 13,43 | 13,52 | 0,22% | 778.544,00 |
| 18.09.2025 | 13,30 | 13,51 | 13,28 | 13,49 | 1,20% | 506.879,00 |
| 17.09.2025 | 13,36 | 13,60 | 13,31 | 13,33 | 0,15% | 602.163,00 |
| 16.09.2025 | 13,35 | 13,39 | 13,22 | 13,31 | -0,30% | 571.506,00 |
| 15.09.2025 | 13,71 | 13,74 | 13,26 | 13,35 | -2,55% | 1.078.192,00 |
| 12.09.2025 | 13,77 | 13,84 | 13,63 | 13,70 | -0,29% | 441.055,00 |
| 11.09.2025 | 13,67 | 13,91 | 13,63 | 13,74 | 0,00% | 397.257,00 |
| 10.09.2025 | 13,70 | 13,80 | 13,61 | 13,74 | 0,29% | 319.135,00 |
| 09.09.2025 | 13,79 | 13,80 | 13,64 | 13,70 | -1,01% | 333.782,00 |
| 08.09.2025 | 13,79 | 13,84 | 13,66 | 13,84 | 0,36% | 261.239,00 |
| 05.09.2025 | 13,84 | 13,87 | 13,64 | 13,79 | -0,14% | 279.899,00 |
| 04.09.2025 | 13,80 | 13,88 | 13,70 | 13,81 | 0,00% | 223.997,00 |
| 03.09.2025 | 13,87 | 13,94 | 13,75 | 13,81 | -0,22% | 466.162,00 |
| 02.09.2025 | 13,83 | 13,98 | 13,73 | 13,84 | -1,07% | 280.483,00 |
| 29.08.2025 | 13,85 | 14,00 | 13,84 | 13,99 | 1,30% | 225.494,00 |
| 28.08.2025 | 13,83 | 13,85 | 13,73 | 13,81 | -0,29% | 283.745,00 |
| 27.08.2025 | 13,81 | 13,88 | 13,78 | 13,85 | 0,29% | 297.009,00 |
| 26.08.2025 | 13,70 | 13,81 | 13,68 | 13,81 | 0,80% | 210.851,00 |
| 25.08.2025 | 13,99 | 14,02 | 13,68 | 13,70 | -2,07% | 426.130,00 |
| 22.08.2025 | 13,86 | 14,04 | 13,84 | 13,99 | 1,89% | 403.533,00 |
| 21.08.2025 | 13,70 | 13,78 | 13,65 | 13,73 | -0,07% | 274.518,00 |
| 20.08.2025 | 13,79 | 13,83 | 13,63 | 13,74 | -0,07% | 589.933,00 |
| 19.08.2025 | 13,58 | 13,85 | 13,56 | 13,75 | 1,63% | 756.470,00 |
| 18.08.2025 | 13,54 | 13,59 | 13,45 | 13,53 | -0,51% | 442.109,00 |
| 15.08.2025 | 13,73 | 13,79 | 13,56 | 13,60 | -0,44% | 354.219,00 |
| 14.08.2025 | 13,66 | 13,82 | 13,62 | 13,66 | -0,58% | 581.922,00 |
| 13.08.2025 | 13,96 | 13,98 | 13,72 | 13,74 | -1,01% | 759.807,00 |
| 12.08.2025 | 13,90 | 13,98 | 13,76 | 13,88 | 0,43% | 474.814,00 |
| 11.08.2025 | 13,97 | 13,98 | 13,69 | 13,82 | -0,79% | 346.392,00 |
| 08.08.2025 | 13,70 | 13,97 | 13,69 | 13,93 | 1,98% | 539.807,00 |
| 07.08.2025 | 13,61 | 13,71 | 13,52 | 13,66 | 0,44% | 456.245,00 |
| 06.08.2025 | 13,66 | 13,71 | 13,40 | 13,60 | -1,02% | 671.143,00 |
| 05.08.2025 | 13,70 | 13,85 | 13,50 | 13,74 | 0,22% | 545.970,00 |
| 04.08.2025 | 13,69 | 13,78 | 13,60 | 13,71 | 0,07% | 518.254,00 |
| 01.08.2025 | 13,79 | 13,85 | 13,56 | 13,70 | -0,65% | 403.025,00 |
| 31.07.2025 | 13,98 | 14,10 | 13,76 | 13,79 | -1,36% | 309.372,00 |
| 30.07.2025 | 14,10 | 14,25 | 13,87 | 13,98 | -0,92% | 536.536,00 |
| 29.07.2025 | 14,02 | 14,17 | 13,85 | 14,11 | 0,93% | 476.132,00 |
| 28.07.2025 | 14,20 | 14,30 | 13,96 | 13,98 | -1,55% | 416.317,00 |
| 25.07.2025 | 14,17 | 14,32 | 14,01 | 14,20 | 1,72% | 826.728,00 |
| 24.07.2025 | 14,01 | 14,14 | 13,93 | 13,96 | -0,21% | 424.004,00 |
| 23.07.2025 | 14,01 | 14,09 | 13,91 | 13,99 | 0,00% | 334.553,00 |
| 22.07.2025 | 13,85 | 14,01 | 13,84 | 13,99 | 1,45% | 231.194,00 |
| 21.07.2025 | 14,00 | 14,01 | 13,76 | 13,79 | -1,29% | 410.309,00 |
| 18.07.2025 | 14,20 | 14,25 | 13,86 | 13,97 | -1,34% | 449.789,00 |
| 17.07.2025 | 14,09 | 14,19 | 14,07 | 14,16 | 0,43% | 704.300,00 |
| 16.07.2025 | 14,12 | 14,20 | 14,02 | 14,10 | 0,36% | 500.969,00 |
| 15.07.2025 | 14,10 | 14,20 | 14,03 | 14,05 | -0,35% | 296.234,00 |
| 14.07.2025 | 14,12 | 14,15 | 14,05 | 14,10 | -0,56% | 232.591,00 |
| 11.07.2025 | 14,06 | 14,25 | 14,00 | 14,18 | 0,42% | 371.068,00 |
| 10.07.2025 | 13,90 | 14,49 | 13,90 | 14,12 | 1,66% | 681.688,00 |
| 09.07.2025 | 13,87 | 13,92 | 13,76 | 13,89 | 0,36% | 275.384,00 |
| 08.07.2025 | 13,78 | 13,91 | 13,78 | 13,84 | 0,44% | 221.702,00 |
| 07.07.2025 | 13,83 | 13,88 | 13,73 | 13,78 | -1,01% | 295.272,00 |
| 03.07.2025 | 13,78 | 13,98 | 13,77 | 13,92 | 0,72% | 311.184,00 |