10,080$
-1,22%
Echtzeit-Aktienkurs Carlyle Secured Lending
Bid:
Ask:
Aktienkurse zur Carlyle Secured Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 10,20 | 10,25 | 9,99 | 10,08 | -1,22% | 460.301,00 |
| 29.07.2026 | 10,35 | 10,38 | 10,16 | 10,21 | -1,31% | 303.757,00 |
| 28.07.2026 | 10,36 | 10,36 | 10,18 | 10,34 | 1,32% | 377.481,00 |
| 27.07.2026 | 10,10 | 10,34 | 10,10 | 10,21 | 1,54% | 516.866,00 |
| 24.07.2026 | 10,07 | 10,11 | 9,98 | 10,05 | 0,25% | 286.502,00 |
| 23.07.2026 | 10,37 | 10,37 | 10,00 | 10,03 | -2,91% | 2.062.084,00 |
| 22.07.2026 | 10,46 | 10,47 | 10,27 | 10,33 | -1,24% | 399.503,00 |
| 21.07.2026 | 10,37 | 10,58 | 10,37 | 10,46 | 0,92% | 386.794,00 |
| 20.07.2026 | 10,52 | 10,52 | 10,25 | 10,36 | -0,96% | 745.967,00 |
| 17.07.2026 | 10,70 | 10,79 | 10,40 | 10,46 | -2,11% | 682.104,00 |
| 16.07.2026 | 10,57 | 10,72 | 10,49 | 10,69 | 0,90% | 712.432,00 |
| 15.07.2026 | 10,50 | 10,67 | 10,50 | 10,59 | 1,73% | 638.593,00 |
| 14.07.2026 | 10,41 | 10,52 | 10,40 | 10,41 | -0,57% | 450.282,00 |
| 13.07.2026 | 10,52 | 10,65 | 10,38 | 10,47 | -0,62% | 882.478,00 |
| 10.07.2026 | 10,51 | 10,65 | 10,49 | 10,54 | 1,44% | 334.245,00 |
| 09.07.2026 | 10,40 | 10,46 | 10,32 | 10,39 | -0,05% | 460.874,00 |
| 08.07.2026 | 10,39 | 10,46 | 10,27 | 10,39 | 0,00% | 615.498,00 |
| 07.07.2026 | 10,59 | 10,82 | 10,38 | 10,39 | -1,33% | 1.020.341,00 |
| 06.07.2026 | 10,90 | 10,96 | 10,52 | 10,53 | -3,31% | 514.772,00 |
| 02.07.2026 | 11,00 | 11,08 | 10,87 | 10,89 | -0,37% | 391.879,00 |
| 01.07.2026 | 10,58 | 10,95 | 10,58 | 10,93 | 3,60% | 377.430,00 |
| 30.06.2026 | 10,56 | 10,66 | 10,50 | 10,55 | -2,76% | 624.456,00 |
| 29.06.2026 | 10,87 | 10,90 | 10,74 | 10,85 | 0,28% | 591.216,00 |
| 26.06.2026 | 10,55 | 10,91 | 10,55 | 10,82 | 2,75% | 436.975,00 |
| 25.06.2026 | 10,56 | 10,73 | 10,48 | 10,53 | -0,19% | 474.492,00 |
| 24.06.2026 | 10,70 | 10,73 | 10,49 | 10,55 | -1,59% | 712.537,00 |
| 23.06.2026 | 10,71 | 10,84 | 10,65 | 10,72 | -0,05% | 683.964,00 |
| 22.06.2026 | 10,92 | 11,09 | 10,70 | 10,73 | -2,05% | 641.433,00 |
| 18.06.2026 | 10,94 | 11,02 | 10,77 | 10,95 | 0,83% | 917.851,00 |
| 17.06.2026 | 11,04 | 11,15 | 10,82 | 10,86 | -1,72% | 564.141,00 |
| 16.06.2026 | 10,96 | 11,13 | 10,96 | 11,05 | 0,82% | 403.924,00 |
| 15.06.2026 | 11,10 | 11,20 | 10,93 | 10,96 | -0,14% | 475.306,00 |
| 12.06.2026 | 10,93 | 11,00 | 10,81 | 10,98 | 0,69% | 384.916,00 |
| 11.06.2026 | 10,95 | 11,00 | 10,82 | 10,90 | -0,64% | 461.395,00 |
| 10.06.2026 | 10,78 | 11,02 | 10,78 | 10,97 | 1,86% | 379.171,00 |
| 09.06.2026 | 10,66 | 10,80 | 10,66 | 10,77 | 1,60% | 482.550,00 |
| 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 |