10,600$
-0,38%
Echtzeit-Aktienkurs Carlyle Secured Lending
Bid:
Ask:
Aktienkurse zur Carlyle Secured Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 10,68 | 10,76 | 10,48 | 10,60 | -0,38% | 478.188,00 |
| 05.06.2026 | 10,72 | 10,78 | 10,61 | 10,64 | -1,30% | 491.383,00 |
| 04.06.2026 | 10,58 | 10,81 | 10,58 | 10,78 | 1,89% | 499.855,00 |
| 03.06.2026 | 10,85 | 10,85 | 10,50 | 10,58 | -3,56% | 854.489,00 |
| 02.06.2026 | 11,01 | 11,04 | 10,93 | 10,97 | -0,36% | 400.598,00 |
| 01.06.2026 | 10,83 | 11,10 | 10,83 | 11,01 | 1,85% | 541.956,00 |
| 29.05.2026 | 10,94 | 11,08 | 10,80 | 10,81 | -1,01% | 669.499,00 |
| 28.05.2026 | 10,85 | 11,01 | 10,83 | 10,92 | 0,37% | 516.283,00 |
| 27.05.2026 | 10,77 | 10,94 | 10,77 | 10,88 | 1,07% | 442.056,00 |
| 26.05.2026 | 10,72 | 10,94 | 10,70 | 10,77 | 0,80% | 496.154,00 |
| 22.05.2026 | 10,79 | 10,88 | 10,62 | 10,68 | -0,93% | 535.805,00 |
| 21.05.2026 | 10,94 | 11,00 | 10,75 | 10,78 | -1,42% | 403.273,00 |
| 20.05.2026 | 10,88 | 11,03 | 10,81 | 10,94 | 0,69% | 379.262,00 |
| 19.05.2026 | 10,96 | 11,00 | 10,81 | 10,86 | -0,64% | 454.798,00 |
| 18.05.2026 | 11,18 | 11,25 | 10,90 | 10,93 | -2,50% | 486.516,00 |
| 15.05.2026 | 11,23 | 11,28 | 11,10 | 11,21 | 0,00% | 469.403,00 |
| 14.05.2026 | 11,18 | 11,43 | 11,15 | 11,21 | 0,63% | 457.821,00 |
| 13.05.2026 | 11,25 | 11,31 | 11,10 | 11,14 | -0,98% | 503.567,00 |
| 12.05.2026 | 11,53 | 11,69 | 11,12 | 11,25 | -1,23% | 784.601,00 |
| 11.05.2026 | 11,29 | 11,60 | 11,26 | 11,39 | -1,30% | 1.073.412,00 |
| 08.05.2026 | 11,72 | 11,78 | 11,47 | 11,54 | -1,79% | 787.105,00 |
| 07.05.2026 | 11,71 | 11,83 | 11,58 | 11,75 | -1,18% | 399.203,00 |
| 06.05.2026 | 12,15 | 12,20 | 11,70 | 11,89 | -1,65% | 544.920,00 |
| 05.05.2026 | 12,04 | 12,13 | 11,81 | 12,09 | 0,42% | 648.110,00 |
| 04.05.2026 | 11,95 | 12,11 | 11,92 | 12,04 | 0,63% | 481.063,00 |
| 01.05.2026 | 11,94 | 12,07 | 11,86 | 11,97 | 0,76% | 788.933,00 |
| 30.04.2026 | 11,47 | 11,89 | 11,47 | 11,88 | 3,80% | 500.567,00 |
| 29.04.2026 | 11,46 | 11,53 | 11,38 | 11,44 | -0,87% | 448.493,00 |
| 28.04.2026 | 11,36 | 11,57 | 11,26 | 11,54 | 1,67% | 796.506,00 |
| 27.04.2026 | 11,49 | 11,54 | 11,19 | 11,35 | -1,30% | 1.164.687,00 |
| 24.04.2026 | 11,49 | 11,65 | 11,45 | 11,50 | 0,17% | 840.632,00 |
| 23.04.2026 | 11,80 | 11,80 | 11,44 | 11,48 | -3,16% | 508.443,00 |
| 22.04.2026 | 11,77 | 11,95 | 11,76 | 11,86 | 1,45% | 739.716,00 |
| 21.04.2026 | 11,93 | 11,96 | 11,62 | 11,69 | -1,89% | 601.165,00 |
| 20.04.2026 | 11,71 | 11,99 | 11,71 | 11,91 | 0,76% | 1.349.577,00 |
| 17.04.2026 | 11,60 | 11,93 | 11,57 | 11,82 | 2,20% | 1.143.874,00 |
| 16.04.2026 | 11,78 | 11,82 | 11,54 | 11,57 | -1,74% | 730.487,00 |
| 15.04.2026 | 11,49 | 11,79 | 11,49 | 11,77 | 2,88% | 1.042.430,00 |
| 14.04.2026 | 11,06 | 11,44 | 11,06 | 11,44 | 3,44% | 1.342.157,00 |
| 13.04.2026 | 10,85 | 11,07 | 10,83 | 11,06 | 1,19% | 548.556,00 |
| 10.04.2026 | 10,86 | 10,97 | 10,71 | 10,93 | 0,92% | 533.598,00 |
| 09.04.2026 | 10,86 | 10,93 | 10,75 | 10,83 | -1,23% | 750.681,00 |
| 08.04.2026 | 11,15 | 11,28 | 10,85 | 10,97 | -0,14% | 785.846,00 |
| 07.04.2026 | 10,97 | 11,11 | 10,92 | 10,98 | -0,54% | 717.901,00 |
| 06.04.2026 | 10,96 | 11,14 | 10,92 | 11,04 | 0,73% | 690.958,00 |
| 02.04.2026 | 10,76 | 11,01 | 10,73 | 10,96 | 0,87% | 1.867.735,00 |
| 01.04.2026 | 11,08 | 11,08 | 10,79 | 10,87 | -0,73% | 801.900,00 |
| 31.03.2026 | 10,95 | 11,18 | 10,83 | 10,95 | -3,06% | 964.650,00 |
| 30.03.2026 | 10,99 | 11,33 | 10,99 | 11,29 | 2,78% | 727.092,00 |
| 27.03.2026 | 11,17 | 11,23 | 10,98 | 10,99 | -1,92% | 1.317.680,00 |
| 26.03.2026 | 11,25 | 11,44 | 11,17 | 11,20 | -0,80% | 629.062,00 |
| 25.03.2026 | 11,25 | 11,40 | 11,13 | 11,29 | 0,71% | 642.625,00 |
| 24.03.2026 | 11,20 | 11,35 | 10,97 | 11,21 | -0,44% | 830.284,00 |
| 23.03.2026 | 11,17 | 11,35 | 10,94 | 11,26 | 2,64% | 729.039,00 |
| 20.03.2026 | 11,24 | 11,26 | 10,97 | 10,97 | -1,88% | 1.199.811,00 |
| 19.03.2026 | 11,02 | 11,27 | 11,01 | 11,18 | 0,40% | 578.755,00 |
| 18.03.2026 | 11,04 | 11,30 | 11,04 | 11,14 | 0,04% | 552.491,00 |
| 17.03.2026 | 10,72 | 11,23 | 10,68 | 11,13 | 4,02% | 667.750,00 |
| 16.03.2026 | 10,81 | 10,86 | 10,65 | 10,70 | -0,37% | 660.603,00 |
| 13.03.2026 | 10,87 | 10,95 | 10,73 | 10,74 | -1,10% | 669.975,00 |
| 12.03.2026 | 10,93 | 11,15 | 10,86 | 10,86 | -1,90% | 794.892,00 |
| 11.03.2026 | 11,00 | 11,13 | 10,87 | 11,07 | 1,10% | 540.906,00 |
| 10.03.2026 | 10,87 | 11,05 | 10,75 | 10,95 | 0,83% | 784.880,00 |
| 09.03.2026 | 10,70 | 10,92 | 10,61 | 10,86 | -1,45% | 1.090.208,00 |
| 06.03.2026 | 11,26 | 11,26 | 11,01 | 11,02 | -2,30% | 617.809,00 |
| 05.03.2026 | 11,21 | 11,44 | 11,21 | 11,28 | 0,67% | 1.008.264,00 |
| 04.03.2026 | 11,24 | 11,29 | 10,95 | 11,21 | 0,90% | 851.988,00 |
| 03.03.2026 | 10,95 | 11,19 | 10,89 | 11,11 | -0,49% | 766.705,00 |
| 02.03.2026 | 11,00 | 11,33 | 10,87 | 11,16 | 0,27% | 945.529,00 |
| 27.02.2026 | 11,50 | 11,50 | 11,08 | 11,13 | -3,89% | 997.830,00 |
| 26.02.2026 | 11,43 | 11,62 | 11,23 | 11,58 | 1,85% | 871.792,00 |
| 25.02.2026 | 11,29 | 11,42 | 10,87 | 11,37 | -0,70% | 1.419.966,00 |
| 24.02.2026 | 11,12 | 11,51 | 11,12 | 11,45 | 3,06% | 880.865,00 |
| 23.02.2026 | 11,45 | 11,56 | 11,07 | 11,11 | -3,73% | 1.414.641,00 |
| 20.02.2026 | 11,56 | 11,68 | 11,40 | 11,54 | -0,86% | 841.117,00 |
| 19.02.2026 | 11,71 | 11,80 | 11,52 | 11,64 | -1,27% | 769.321,00 |
| 18.02.2026 | 11,75 | 11,87 | 11,63 | 11,79 | 0,34% | 356.792,00 |
| 17.02.2026 | 11,90 | 11,93 | 11,65 | 11,75 | -1,43% | 758.510,00 |
| 13.02.2026 | 12,07 | 12,13 | 11,87 | 11,92 | -1,24% | 531.617,00 |
| 12.02.2026 | 12,18 | 12,33 | 11,98 | 12,07 | -0,82% | 370.020,00 |
| 11.02.2026 | 12,25 | 12,28 | 12,09 | 12,17 | -0,57% | 430.244,00 |
| 10.02.2026 | 12,15 | 12,29 | 12,05 | 12,24 | 0,49% | 415.191,00 |
| 09.02.2026 | 11,92 | 12,24 | 11,87 | 12,18 | 1,67% | 574.472,00 |
| 06.02.2026 | 12,00 | 12,17 | 11,92 | 11,98 | 0,00% | 644.007,00 |
| 05.02.2026 | 12,19 | 12,19 | 11,87 | 11,98 | -1,72% | 1.015.183,00 |
| 04.02.2026 | 11,84 | 12,25 | 11,83 | 12,19 | 3,48% | 1.000.368,00 |
| 03.02.2026 | 12,10 | 12,10 | 11,70 | 11,78 | -2,48% | 825.359,00 |
| 02.02.2026 | 12,16 | 12,16 | 11,91 | 12,08 | -1,39% | 709.949,00 |
| 30.01.2026 | 12,31 | 12,37 | 12,13 | 12,25 | -0,65% | 379.795,00 |
| 29.01.2026 | 12,48 | 12,48 | 12,24 | 12,33 | -0,40% | 403.624,00 |
| 28.01.2026 | 12,49 | 12,60 | 12,38 | 12,38 | -0,64% | 351.182,00 |
| 27.01.2026 | 12,51 | 12,70 | 12,41 | 12,46 | -0,64% | 298.141,00 |
| 26.01.2026 | 12,70 | 12,81 | 12,34 | 12,54 | -2,66% | 405.889,00 |
| 22.01.2026 | 12,90 | 12,99 | 12,87 | 12,88 | -0,08% | 284.182,00 |
| 21.01.2026 | 12,73 | 12,98 | 12,73 | 12,89 | 1,20% | 531.731,00 |
| 20.01.2026 | 12,71 | 12,80 | 12,63 | 12,74 | -0,93% | 471.276,00 |
| 16.01.2026 | 12,95 | 12,97 | 12,75 | 12,86 | -0,54% | 509.219,00 |
| 15.01.2026 | 12,81 | 12,98 | 12,76 | 12,93 | 0,94% | 511.719,00 |
| 14.01.2026 | 12,53 | 12,87 | 12,50 | 12,81 | 2,23% | 422.757,00 |
| 13.01.2026 | 12,78 | 12,78 | 12,51 | 12,53 | -1,10% | 323.414,00 |