16,660$
0,91%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,64 | 16,69 | 16,34 | 16,66 | 0,91% | 198.424,00 |
| 07.05.2026 | 16,73 | 16,73 | 16,16 | 16,51 | -1,26% | 272.911,00 |
| 06.05.2026 | 17,05 | 17,14 | 16,61 | 16,72 | -1,65% | 468.156,00 |
| 05.05.2026 | 16,83 | 17,04 | 16,54 | 17,00 | 0,98% | 273.496,00 |
| 04.05.2026 | 16,73 | 16,88 | 16,59 | 16,84 | 0,09% | 314.445,00 |
| 01.05.2026 | 16,60 | 16,88 | 16,51 | 16,82 | 1,26% | 367.330,00 |
| 30.04.2026 | 16,30 | 16,70 | 16,30 | 16,61 | 1,90% | 276.375,00 |
| 29.04.2026 | 16,22 | 16,33 | 16,13 | 16,30 | 0,49% | 335.436,00 |
| 28.04.2026 | 16,33 | 16,50 | 15,78 | 16,22 | -1,28% | 379.877,00 |
| 27.04.2026 | 16,25 | 16,94 | 16,25 | 16,43 | 0,89% | 568.278,00 |
| 24.04.2026 | 16,15 | 16,35 | 15,99 | 16,29 | 0,25% | 329.874,00 |
| 23.04.2026 | 16,35 | 16,39 | 16,16 | 16,25 | -0,88% | 382.471,00 |
| 22.04.2026 | 16,02 | 16,54 | 15,95 | 16,39 | 2,76% | 622.832,00 |
| 21.04.2026 | 15,89 | 16,06 | 15,79 | 15,95 | 0,35% | 333.157,00 |
| 20.04.2026 | 15,74 | 15,99 | 15,74 | 15,90 | -0,28% | 388.629,00 |
| 17.04.2026 | 15,52 | 16,00 | 15,47 | 15,94 | 2,84% | 607.186,00 |
| 16.04.2026 | 15,35 | 15,56 | 15,27 | 15,50 | 0,81% | 376.824,00 |
| 15.04.2026 | 15,19 | 15,43 | 15,12 | 15,38 | 1,55% | 421.104,00 |
| 14.04.2026 | 15,00 | 15,20 | 15,00 | 15,14 | 0,87% | 284.468,00 |
| 13.04.2026 | 14,60 | 15,04 | 14,60 | 15,01 | 2,32% | 272.255,00 |
| 10.04.2026 | 14,56 | 14,71 | 14,46 | 14,67 | 0,96% | 158.541,00 |
| 09.04.2026 | 14,75 | 14,81 | 14,53 | 14,53 | -1,49% | 185.089,00 |
| 08.04.2026 | 14,90 | 14,95 | 14,66 | 14,75 | 0,48% | 299.710,00 |
| 07.04.2026 | 14,60 | 14,75 | 14,54 | 14,68 | 0,27% | 263.707,00 |
| 06.04.2026 | 14,34 | 14,67 | 14,34 | 14,64 | 1,81% | 224.756,00 |
| 02.04.2026 | 14,16 | 14,44 | 14,14 | 14,38 | 0,28% | 239.553,00 |
| 01.04.2026 | 14,22 | 14,37 | 13,99 | 14,34 | 0,88% | 242.952,00 |
| 31.03.2026 | 14,26 | 14,33 | 14,05 | 14,22 | 0,39% | 259.213,00 |
| 30.03.2026 | 13,84 | 14,19 | 13,84 | 14,16 | 2,53% | 371.482,00 |
| 27.03.2026 | 14,17 | 14,25 | 13,81 | 13,81 | -2,95% | 479.566,00 |
| 26.03.2026 | 14,33 | 14,52 | 14,19 | 14,23 | -0,77% | 342.279,00 |
| 25.03.2026 | 14,13 | 14,37 | 14,09 | 14,34 | 1,85% | 315.613,00 |
| 24.03.2026 | 14,13 | 14,30 | 14,06 | 14,08 | -1,16% | 383.904,00 |
| 23.03.2026 | 13,89 | 14,33 | 13,75 | 14,25 | 1,32% | 525.022,00 |
| 20.03.2026 | 14,46 | 14,50 | 14,04 | 14,06 | -2,50% | 780.573,00 |
| 19.03.2026 | 14,33 | 14,47 | 14,26 | 14,42 | -0,28% | 422.244,00 |
| 18.03.2026 | 14,27 | 14,54 | 14,26 | 14,46 | 0,77% | 450.863,00 |
| 17.03.2026 | 14,04 | 14,38 | 14,04 | 14,35 | 2,72% | 554.311,00 |
| 16.03.2026 | 14,05 | 14,10 | 13,87 | 13,97 | -0,43% | 474.406,00 |
| 13.03.2026 | 14,20 | 14,45 | 13,98 | 14,03 | -0,14% | 750.107,00 |
| 12.03.2026 | 13,57 | 14,28 | 13,38 | 14,05 | 2,93% | 1.543.983,00 |
| 11.03.2026 | 13,59 | 13,72 | 13,54 | 13,65 | 0,29% | 210.249,00 |
| 10.03.2026 | 13,46 | 13,66 | 13,36 | 13,61 | 0,93% | 274.959,00 |
| 09.03.2026 | 13,20 | 13,50 | 13,11 | 13,49 | -0,11% | 250.045,00 |
| 06.03.2026 | 13,65 | 13,65 | 13,46 | 13,50 | -1,53% | 277.115,00 |
| 05.03.2026 | 13,72 | 13,92 | 13,69 | 13,71 | -0,65% | 174.889,00 |
| 04.03.2026 | 13,71 | 13,85 | 13,68 | 13,80 | 0,44% | 189.114,00 |
| 03.03.2026 | 13,71 | 13,88 | 13,65 | 13,74 | -0,65% | 186.674,00 |
| 02.03.2026 | 13,59 | 13,95 | 13,47 | 13,83 | 1,10% | 267.586,00 |
| 27.02.2026 | 13,95 | 14,14 | 13,67 | 13,68 | -2,49% | 330.428,00 |
| 26.02.2026 | 14,11 | 14,12 | 13,89 | 14,03 | -0,71% | 223.120,00 |
| 25.02.2026 | 13,93 | 14,15 | 13,80 | 14,13 | 1,87% | 144.895,00 |
| 24.02.2026 | 13,80 | 13,89 | 13,76 | 13,87 | 0,43% | 170.752,00 |
| 23.02.2026 | 13,83 | 13,94 | 13,75 | 13,81 | -0,07% | 177.060,00 |
| 20.02.2026 | 13,78 | 13,82 | 13,64 | 13,82 | 0,29% | 164.382,00 |
| 19.02.2026 | 13,90 | 13,90 | 13,71 | 13,78 | -0,72% | 148.041,00 |
| 18.02.2026 | 13,80 | 13,93 | 13,73 | 13,88 | 0,14% | 140.903,00 |
| 17.02.2026 | 13,98 | 13,98 | 13,78 | 13,86 | -0,86% | 206.366,00 |
| 13.02.2026 | 13,99 | 14,03 | 13,80 | 13,98 | 0,47% | 168.740,00 |
| 12.02.2026 | 14,02 | 14,10 | 13,89 | 13,92 | -0,39% | 149.367,00 |
| 11.02.2026 | 13,95 | 14,03 | 13,80 | 13,97 | 0,36% | 163.356,00 |
| 10.02.2026 | 13,93 | 13,97 | 13,82 | 13,92 | -0,07% | 145.998,00 |
| 09.02.2026 | 13,87 | 13,97 | 13,78 | 13,93 | 0,29% | 121.229,00 |
| 06.02.2026 | 13,89 | 13,95 | 13,81 | 13,89 | 0,22% | 180.106,00 |
| 05.02.2026 | 13,96 | 13,97 | 13,71 | 13,86 | -1,14% | 320.223,00 |
| 04.02.2026 | 13,90 | 14,28 | 13,82 | 14,02 | 1,82% | 511.190,00 |
| 03.02.2026 | 13,85 | 13,90 | 13,60 | 13,77 | -0,58% | 228.132,00 |
| 02.02.2026 | 13,80 | 13,90 | 13,61 | 13,85 | 0,07% | 242.862,00 |
| 30.01.2026 | 13,93 | 13,98 | 13,77 | 13,84 | -0,77% | 121.363,00 |
| 29.01.2026 | 13,89 | 13,95 | 13,80 | 13,95 | 0,85% | 137.716,00 |
| 28.01.2026 | 13,93 | 13,99 | 13,83 | 13,83 | -0,65% | 118.426,00 |
| 27.01.2026 | 13,77 | 13,95 | 13,77 | 13,92 | 1,02% | 144.720,00 |
| 26.01.2026 | 13,80 | 13,83 | 13,56 | 13,78 | -0,93% | 221.784,00 |
| 22.01.2026 | 13,94 | 14,10 | 13,87 | 13,91 | -0,22% | 217.518,00 |
| 21.01.2026 | 13,91 | 14,04 | 13,87 | 13,94 | 0,80% | 150.797,00 |
| 20.01.2026 | 13,97 | 14,00 | 13,77 | 13,83 | -1,71% | 241.231,00 |
| 16.01.2026 | 14,18 | 14,20 | 13,98 | 14,07 | -0,78% | 162.500,00 |
| 15.01.2026 | 14,00 | 14,20 | 13,92 | 14,18 | 1,00% | 216.216,00 |
| 14.01.2026 | 13,87 | 14,05 | 13,77 | 14,04 | 1,23% | 140.029,00 |
| 13.01.2026 | 13,90 | 13,95 | 13,77 | 13,87 | -0,36% | 177.821,00 |
| 12.01.2026 | 13,93 | 13,99 | 13,86 | 13,92 | -0,07% | 142.652,00 |
| 09.01.2026 | 13,92 | 14,02 | 13,90 | 13,93 | -0,36% | 118.833,00 |
| 08.01.2026 | 13,80 | 14,01 | 13,77 | 13,98 | 1,75% | 187.528,00 |
| 07.01.2026 | 13,96 | 13,96 | 13,67 | 13,74 | -1,22% | 186.908,00 |
| 06.01.2026 | 14,02 | 14,02 | 13,75 | 13,91 | -0,43% | 191.581,00 |
| 05.01.2026 | 13,91 | 14,12 | 13,91 | 13,97 | 0,22% | 205.690,00 |
| 02.01.2026 | 13,98 | 14,04 | 13,77 | 13,94 | -0,21% | 203.382,00 |
| 31.12.2025 | 13,83 | 14,01 | 13,81 | 13,97 | 0,94% | 168.476,00 |
| 30.12.2025 | 13,71 | 13,89 | 13,70 | 13,84 | 0,80% | 146.165,00 |
| 29.12.2025 | 13,90 | 13,93 | 13,70 | 13,73 | -1,01% | 136.572,00 |
| 26.12.2025 | 13,72 | 13,88 | 13,72 | 13,87 | 1,39% | 103.090,00 |
| 24.12.2025 | 13,57 | 13,73 | 13,57 | 13,68 | 0,81% | 76.680,00 |
| 23.12.2025 | 13,72 | 13,88 | 13,57 | 13,57 | -1,24% | 160.786,00 |
| 22.12.2025 | 13,80 | 13,84 | 13,66 | 13,74 | -1,01% | 205.270,00 |
| 19.12.2025 | 14,02 | 14,02 | 13,82 | 13,88 | -0,82% | 253.925,00 |
| 18.12.2025 | 13,99 | 14,03 | 13,92 | 14,00 | 0,11% | 177.122,00 |
| 17.12.2025 | 14,02 | 14,03 | 13,92 | 13,98 | 0,00% | 203.834,00 |
| 16.12.2025 | 13,93 | 14,01 | 13,89 | 13,98 | 0,65% | 102.004,00 |
| 15.12.2025 | 14,01 | 14,01 | 13,80 | 13,89 | -0,50% | 140.950,00 |
| 12.12.2025 | 13,93 | 14,04 | 13,90 | 13,96 | 0,07% | 114.348,00 |