13,970$
-0,14%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 14,00 | 14,04 | 13,92 | 13,97 | -0,14% | 164.842,00 |
| 25.11.2025 | 13,97 | 13,99 | 13,85 | 13,99 | 1,45% | 159.481,00 |
| 24.11.2025 | 13,70 | 13,79 | 13,60 | 13,79 | 1,47% | 91.880,00 |
| 20.11.2025 | 13,58 | 13,75 | 13,55 | 13,59 | -0,15% | 95.515,00 |
| 19.11.2025 | 13,70 | 13,74 | 13,54 | 13,61 | -0,33% | 137.419,00 |
| 18.11.2025 | 13,53 | 13,71 | 13,52 | 13,66 | 0,18% | 88.446,00 |
| 17.11.2025 | 13,62 | 13,75 | 13,55 | 13,63 | -1,52% | 168.689,00 |
| 13.11.2025 | 13,98 | 14,02 | 13,82 | 13,84 | -1,14% | 88.767,00 |
| 12.11.2025 | 13,88 | 14,03 | 13,86 | 14,00 | 0,86% | 177.925,00 |
| 11.11.2025 | 13,85 | 13,97 | 13,80 | 13,88 | 0,07% | 95.725,00 |
| 10.11.2025 | 14,02 | 14,04 | 13,81 | 13,87 | -1,14% | 101.240,00 |
| 07.11.2025 | 13,96 | 14,03 | 13,83 | 14,03 | 1,01% | 101.894,00 |
| 06.11.2025 | 13,84 | 14,00 | 13,75 | 13,89 | 0,00% | 106.648,00 |
| 05.11.2025 | 13,72 | 13,92 | 13,56 | 13,89 | 0,73% | 116.455,00 |
| 04.11.2025 | 13,73 | 13,94 | 13,69 | 13,79 | -0,29% | 103.869,00 |
| 03.11.2025 | 13,89 | 13,93 | 13,70 | 13,83 | 0,07% | 136.849,00 |
| 31.10.2025 | 13,89 | 14,04 | 13,81 | 13,82 | -0,07% | 156.481,00 |
| 30.10.2025 | 13,95 | 14,04 | 13,72 | 13,83 | -0,65% | 122.591,00 |
| 29.10.2025 | 14,13 | 14,15 | 13,84 | 13,92 | -1,28% | 173.074,00 |
| 28.10.2025 | 14,00 | 14,15 | 13,87 | 14,10 | 0,93% | 231.782,00 |
| 27.10.2025 | 13,90 | 13,99 | 13,61 | 13,97 | 0,07% | 128.043,00 |
| 24.10.2025 | 13,93 | 14,05 | 13,93 | 13,96 | -0,57% | 138.025,00 |
| 23.10.2025 | 13,95 | 14,05 | 13,83 | 14,04 | 0,43% | 114.013,00 |
| 22.10.2025 | 14,01 | 14,01 | 13,85 | 13,98 | -0,36% | 95.859,00 |
| 21.10.2025 | 13,95 | 14,06 | 13,90 | 14,03 | 0,57% | 107.688,00 |
| 20.10.2025 | 13,98 | 14,02 | 13,81 | 13,95 | 0,36% | 120.160,00 |
| 17.10.2025 | 13,80 | 14,04 | 13,71 | 13,90 | 0,80% | 134.983,00 |
| 16.10.2025 | 13,99 | 14,06 | 13,78 | 13,79 | -1,50% | 160.165,00 |
| 15.10.2025 | 13,94 | 14,07 | 13,83 | 14,00 | 0,43% | 145.494,00 |
| 14.10.2025 | 13,58 | 13,94 | 13,41 | 13,94 | 2,05% | 205.243,00 |
| 13.10.2025 | 13,30 | 13,70 | 13,25 | 13,66 | 3,48% | 193.952,00 |
| 10.10.2025 | 13,46 | 13,47 | 13,16 | 13,20 | -1,86% | 140.575,00 |
| 09.10.2025 | 13,73 | 13,81 | 13,36 | 13,45 | -1,25% | 181.295,00 |
| 08.10.2025 | 13,43 | 13,64 | 13,42 | 13,62 | 1,26% | 150.214,00 |
| 07.10.2025 | 13,93 | 13,93 | 13,38 | 13,45 | -2,89% | 244.517,00 |
| 06.10.2025 | 13,85 | 13,94 | 13,78 | 13,85 | -0,86% | 169.115,00 |
| 02.10.2025 | 13,85 | 14,02 | 13,84 | 13,97 | 0,29% | 117.632,00 |
| 01.10.2025 | 13,74 | 13,95 | 13,69 | 13,93 | 0,80% | 154.009,00 |
| 30.09.2025 | 13,80 | 13,98 | 13,72 | 13,82 | 0,22% | 203.384,00 |
| 29.09.2025 | 13,83 | 13,84 | 13,71 | 13,79 | 0,00% | 252.881,00 |
| 26.09.2025 | 13,87 | 13,93 | 13,78 | 13,79 | -0,29% | 126.357,00 |
| 25.09.2025 | 13,73 | 13,90 | 13,70 | 13,83 | 0,22% | 150.884,00 |
| 24.09.2025 | 14,00 | 14,03 | 13,79 | 13,80 | -1,08% | 206.999,00 |
| 23.09.2025 | 13,93 | 14,04 | 13,93 | 13,95 | 0,22% | 157.939,00 |
| 22.09.2025 | 13,88 | 14,00 | 13,87 | 13,92 | -1,00% | 201.747,00 |
| 19.09.2025 | 14,10 | 14,11 | 13,96 | 14,06 | 0,36% | 364.704,00 |
| 18.09.2025 | 13,98 | 14,06 | 13,95 | 14,01 | 0,21% | 177.869,00 |
| 17.09.2025 | 14,10 | 14,15 | 13,98 | 13,98 | -0,43% | 252.274,00 |
| 16.09.2025 | 14,11 | 14,15 | 13,98 | 14,04 | -0,21% | 269.005,00 |
| 15.09.2025 | 14,19 | 14,40 | 14,02 | 14,07 | -1,12% | 303.976,00 |
| 12.09.2025 | 14,29 | 14,37 | 14,15 | 14,23 | -0,49% | 133.839,00 |
| 11.09.2025 | 14,24 | 14,37 | 14,24 | 14,30 | 0,56% | 154.897,00 |
| 10.09.2025 | 14,25 | 14,25 | 14,16 | 14,22 | 0,35% | 95.138,00 |
| 09.09.2025 | 14,15 | 14,24 | 14,12 | 14,17 | -0,07% | 145.429,00 |
| 08.09.2025 | 14,23 | 14,35 | 14,15 | 14,18 | -0,21% | 98.666,00 |
| 05.09.2025 | 14,20 | 14,32 | 14,15 | 14,21 | 0,50% | 131.284,00 |
| 04.09.2025 | 14,07 | 14,19 | 14,07 | 14,14 | 0,43% | 189.170,00 |
| 03.09.2025 | 14,08 | 14,16 | 14,04 | 14,08 | -0,14% | 127.582,00 |
| 02.09.2025 | 14,09 | 14,18 | 14,04 | 14,10 | -0,49% | 121.482,00 |
| 29.08.2025 | 14,12 | 14,20 | 14,08 | 14,17 | 0,50% | 138.222,00 |
| 28.08.2025 | 14,05 | 14,18 | 14,00 | 14,10 | 0,57% | 142.188,00 |
| 27.08.2025 | 14,00 | 14,09 | 14,00 | 14,02 | -0,14% | 166.958,00 |
| 26.08.2025 | 14,00 | 14,05 | 13,92 | 14,04 | 0,43% | 111.790,00 |
| 25.08.2025 | 14,00 | 14,05 | 13,94 | 13,98 | -0,36% | 142.596,00 |
| 22.08.2025 | 14,06 | 14,17 | 13,99 | 14,03 | -0,28% | 131.796,00 |
| 21.08.2025 | 14,14 | 14,15 | 13,99 | 14,07 | 0,29% | 97.873,00 |
| 20.08.2025 | 14,10 | 14,26 | 13,93 | 14,03 | -1,27% | 228.144,00 |
| 19.08.2025 | 14,29 | 14,40 | 14,17 | 14,21 | -0,42% | 287.337,00 |
| 18.08.2025 | 14,30 | 14,38 | 14,25 | 14,27 | -0,42% | 83.938,00 |
| 15.08.2025 | 14,50 | 14,50 | 14,33 | 14,33 | -0,90% | 61.260,00 |
| 14.08.2025 | 14,45 | 14,52 | 14,37 | 14,46 | -0,48% | 78.853,00 |
| 13.08.2025 | 14,28 | 14,57 | 14,16 | 14,53 | 2,61% | 176.890,00 |
| 12.08.2025 | 14,29 | 14,39 | 14,16 | 14,16 | -0,77% | 134.509,00 |
| 11.08.2025 | 14,26 | 14,30 | 14,15 | 14,27 | -0,07% | 71.141,00 |
| 08.08.2025 | 13,99 | 14,29 | 13,97 | 14,28 | 2,07% | 149.249,00 |
| 07.08.2025 | 14,01 | 14,06 | 13,92 | 13,99 | -0,07% | 65.699,00 |
| 06.08.2025 | 13,88 | 14,00 | 13,85 | 14,00 | 1,01% | 64.435,00 |
| 05.08.2025 | 13,89 | 13,92 | 13,69 | 13,86 | -0,22% | 113.542,00 |
| 04.08.2025 | 14,04 | 14,04 | 13,83 | 13,89 | 0,29% | 75.229,00 |
| 01.08.2025 | 13,79 | 13,96 | 13,66 | 13,85 | -0,29% | 189.506,00 |
| 31.07.2025 | 14,01 | 14,08 | 13,89 | 13,89 | -0,57% | 145.381,00 |
| 30.07.2025 | 14,09 | 14,23 | 13,88 | 13,97 | -0,85% | 256.299,00 |
| 29.07.2025 | 13,90 | 14,10 | 13,82 | 14,09 | 1,37% | 274.072,00 |
| 28.07.2025 | 14,02 | 14,04 | 13,86 | 13,90 | -0,86% | 114.625,00 |
| 25.07.2025 | 14,04 | 14,06 | 13,91 | 14,02 | -0,28% | 123.128,00 |
| 24.07.2025 | 14,12 | 14,18 | 14,03 | 14,06 | -0,99% | 116.254,00 |
| 23.07.2025 | 14,10 | 14,22 | 14,06 | 14,20 | 0,85% | 140.204,00 |
| 22.07.2025 | 13,95 | 14,10 | 13,95 | 14,08 | 0,93% | 102.920,00 |
| 21.07.2025 | 14,06 | 14,12 | 13,83 | 13,95 | -1,06% | 169.657,00 |
| 18.07.2025 | 14,30 | 14,31 | 14,09 | 14,10 | -1,12% | 120.180,00 |
| 17.07.2025 | 14,21 | 14,33 | 14,08 | 14,26 | 0,28% | 228.092,00 |
| 16.07.2025 | 14,10 | 14,24 | 14,08 | 14,22 | 0,85% | 98.843,00 |
| 15.07.2025 | 14,23 | 14,23 | 14,06 | 14,10 | -0,14% | 131.048,00 |
| 14.07.2025 | 14,14 | 14,20 | 14,04 | 14,12 | 0,14% | 189.276,00 |
| 11.07.2025 | 14,12 | 14,19 | 14,04 | 14,10 | -0,21% | 110.199,00 |
| 10.07.2025 | 14,10 | 14,25 | 14,06 | 14,13 | 0,14% | 151.230,00 |
| 09.07.2025 | 14,11 | 14,19 | 14,05 | 14,11 | 0,14% | 111.402,00 |
| 08.07.2025 | 14,15 | 14,30 | 14,08 | 14,09 | -0,77% | 111.396,00 |
| 07.07.2025 | 14,31 | 14,39 | 14,13 | 14,20 | -0,84% | 141.613,00 |
| 03.07.2025 | 14,22 | 14,35 | 14,22 | 14,32 | 0,56% | 81.426,00 |