14,460$
-0,82%
Echtzeit-Aktienkurs Golub Capital BDC
Bid:
Ask:
Aktienkurse zur Golub Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,62 | 14,68 | 14,45 | 14,46 | -0,82% | 1.448.153,00 |
| 12.03.2025 | 14,70 | 14,80 | 14,56 | 14,58 | -0,27% | 1.443.801,00 |
| 11.03.2025 | 14,94 | 14,98 | 14,53 | 14,62 | -1,95% | 2.089.760,00 |
| 10.03.2025 | 14,94 | 15,05 | 14,82 | 14,91 | -0,86% | 1.359.226,00 |
| 07.03.2025 | 14,84 | 15,04 | 14,78 | 15,04 | 1,55% | 1.513.174,00 |
| 06.03.2025 | 15,06 | 15,06 | 14,78 | 14,81 | -1,66% | 1.992.554,00 |
| 05.03.2025 | 15,06 | 15,10 | 14,97 | 15,06 | -0,07% | 1.567.930,00 |
| 04.03.2025 | 15,10 | 15,19 | 14,96 | 15,07 | -0,86% | 2.131.781,00 |
| 03.03.2025 | 15,38 | 15,47 | 15,13 | 15,20 | -2,97% | 1.692.758,00 |
| 28.02.2025 | 15,55 | 15,74 | 15,55 | 15,67 | 0,84% | 2.064.120,00 |
| 27.02.2025 | 15,56 | 15,64 | 15,48 | 15,54 | -0,16% | 1.502.645,00 |
| 26.02.2025 | 15,72 | 15,78 | 15,54 | 15,56 | -0,83% | 1.333.179,00 |
| 25.02.2025 | 15,80 | 15,85 | 15,66 | 15,69 | -0,44% | 1.611.935,00 |
| 24.02.2025 | 15,86 | 15,90 | 15,69 | 15,76 | -0,44% | 1.512.341,00 |
| 21.02.2025 | 15,90 | 16,00 | 15,81 | 15,83 | -0,44% | 1.239.172,00 |
| 20.02.2025 | 15,91 | 15,97 | 15,77 | 15,90 | -0,13% | 2.106.589,00 |
| 19.02.2025 | 15,90 | 15,95 | 15,86 | 15,92 | -0,25% | 1.211.584,00 |
| 18.02.2025 | 16,00 | 16,01 | 15,91 | 15,96 | 0,19% | 1.615.615,00 |
| 14.02.2025 | 15,95 | 16,00 | 15,88 | 15,93 | 0,06% | 1.664.246,00 |
| 13.02.2025 | 15,84 | 15,92 | 15,80 | 15,92 | 0,57% | 1.197.998,00 |
| 12.02.2025 | 15,68 | 15,84 | 15,66 | 15,83 | 0,89% | 1.545.573,00 |
| 11.02.2025 | 15,61 | 15,75 | 15,60 | 15,69 | 0,06% | 1.143.814,00 |
| 10.02.2025 | 15,58 | 15,69 | 15,50 | 15,68 | 0,84% | 1.036.719,00 |
| 07.02.2025 | 15,42 | 15,57 | 15,42 | 15,55 | 0,78% | 1.176.319,00 |
| 06.02.2025 | 15,35 | 15,43 | 15,25 | 15,43 | 0,78% | 1.300.913,00 |
| 05.02.2025 | 15,19 | 15,45 | 15,11 | 15,31 | -2,30% | 3.416.011,00 |
| 04.02.2025 | 15,73 | 15,75 | 15,63 | 15,67 | -0,38% | 1.146.497,00 |
| 03.02.2025 | 15,52 | 15,75 | 15,42 | 15,73 | 0,00% | 1.488.215,00 |
| 31.01.2025 | 15,64 | 15,77 | 15,64 | 15,73 | 0,58% | 1.449.574,00 |
| 30.01.2025 | 15,56 | 15,70 | 15,52 | 15,64 | 1,23% | 871.495,00 |
| 29.01.2025 | 15,76 | 15,76 | 15,37 | 15,45 | -1,90% | 1.512.389,00 |
| 28.01.2025 | 15,59 | 15,76 | 15,59 | 15,75 | 1,03% | 1.516.194,00 |
| 27.01.2025 | 15,60 | 15,74 | 15,54 | 15,59 | 0,06% | 1.913.832,00 |
| 24.01.2025 | 15,50 | 15,60 | 15,47 | 15,58 | 0,71% | 1.639.456,00 |
| 23.01.2025 | 15,45 | 15,50 | 15,45 | 15,47 | 0,32% | 683.280,00 |
| 22.01.2025 | 15,50 | 15,51 | 15,38 | 15,42 | -0,45% | 1.127.979,00 |
| 21.01.2025 | 15,45 | 15,52 | 15,40 | 15,49 | 0,58% | 2.220.452,00 |
| 17.01.2025 | 15,34 | 15,42 | 15,29 | 15,40 | 0,46% | 988.330,00 |
| 16.01.2025 | 15,25 | 15,35 | 15,18 | 15,33 | 0,52% | 1.138.320,00 |
| 15.01.2025 | 15,32 | 15,34 | 15,19 | 15,25 | 0,00% | 990.663,00 |
| 14.01.2025 | 15,06 | 15,25 | 15,06 | 15,25 | 1,46% | 1.003.140,00 |
| 13.01.2025 | 14,88 | 15,04 | 14,80 | 15,03 | 0,87% | 1.549.832,00 |
| 10.01.2025 | 14,92 | 14,97 | 14,83 | 14,90 | -0,60% | 1.620.496,00 |
| 08.01.2025 | 15,02 | 15,02 | 14,91 | 14,99 | -0,27% | 1.726.793,00 |
| 07.01.2025 | 15,14 | 15,20 | 14,99 | 15,03 | -0,73% | 860.554,00 |
| 06.01.2025 | 15,36 | 15,36 | 15,12 | 15,14 | -1,11% | 1.117.793,00 |
| 03.01.2025 | 15,30 | 15,41 | 15,28 | 15,31 | 0,26% | 720.379,00 |
| 02.01.2025 | 15,20 | 15,38 | 15,18 | 15,27 | 0,73% | 956.682,00 |
| 31.12.2024 | 15,12 | 15,25 | 15,11 | 15,16 | 0,26% | 1.162.899,00 |
| 30.12.2024 | 15,23 | 15,26 | 15,07 | 15,12 | -0,85% | 1.806.662,00 |
| 27.12.2024 | 15,27 | 15,35 | 15,19 | 15,25 | -0,65% | 1.277.846,00 |
| 26.12.2024 | 15,29 | 15,36 | 15,28 | 15,35 | 0,13% | 1.575.339,00 |
| 24.12.2024 | 15,14 | 15,33 | 15,10 | 15,33 | 1,66% | 649.299,00 |
| 23.12.2024 | 15,01 | 15,12 | 14,86 | 15,08 | 0,07% | 1.274.566,00 |
| 20.12.2024 | 14,85 | 15,10 | 14,85 | 15,07 | 1,21% | 1.432.556,00 |
| 19.12.2024 | 14,84 | 14,95 | 14,76 | 14,89 | 1,29% | 1.287.427,00 |
| 18.12.2024 | 14,94 | 15,03 | 14,69 | 14,70 | -1,67% | 1.230.005,00 |
| 17.12.2024 | 14,95 | 15,04 | 14,91 | 14,95 | -0,33% | 1.756.912,00 |
| 16.12.2024 | 15,08 | 15,16 | 14,98 | 15,00 | -0,33% | 1.686.357,00 |
| 13.12.2024 | 15,02 | 15,07 | 14,95 | 15,05 | 0,13% | 1.389.446,00 |
| 12.12.2024 | 15,10 | 15,18 | 15,00 | 15,03 | -0,27% | 1.197.171,00 |
| 11.12.2024 | 15,10 | 15,10 | 14,95 | 15,07 | 0,00% | 1.208.259,00 |
| 10.12.2024 | 15,11 | 15,14 | 14,93 | 15,07 | -0,46% | 1.465.308,00 |
| 09.12.2024 | 15,19 | 15,30 | 15,06 | 15,14 | -2,07% | 1.581.984,00 |
| 06.12.2024 | 15,65 | 15,65 | 15,45 | 15,46 | -0,71% | 1.726.684,00 |
| 05.12.2024 | 15,63 | 15,65 | 15,53 | 15,57 | -0,38% | 1.007.998,00 |
| 04.12.2024 | 15,64 | 15,65 | 15,57 | 15,63 | 0,19% | 929.905,00 |
| 03.12.2024 | 15,60 | 15,70 | 15,51 | 15,60 | 0,06% | 996.138,00 |
| 02.12.2024 | 15,71 | 15,79 | 15,57 | 15,59 | -0,51% | 1.319.564,00 |
| 29.11.2024 | 15,48 | 15,72 | 15,48 | 15,67 | 1,16% | 930.722,00 |
| 27.11.2024 | 15,55 | 15,55 | 15,42 | 15,49 | -0,19% | 1.036.411,00 |
| 26.11.2024 | 15,40 | 15,56 | 15,26 | 15,52 | 0,91% | 2.136.546,00 |
| 25.11.2024 | 15,37 | 15,55 | 15,33 | 15,38 | 0,52% | 1.479.355,00 |
| 22.11.2024 | 15,22 | 15,32 | 15,16 | 15,30 | 0,53% | 1.225.736,00 |
| 20.11.2024 | 15,26 | 15,36 | 15,03 | 15,22 | -2,00% | 2.215.191,00 |
| 19.11.2024 | 15,47 | 15,55 | 15,46 | 15,53 | 0,06% | 1.708.380,00 |
| 18.11.2024 | 15,39 | 15,55 | 15,38 | 15,52 | 0,78% | 1.092.756,00 |
| 15.11.2024 | 15,47 | 15,47 | 15,37 | 15,40 | 0,00% | 801.901,00 |
| 14.11.2024 | 15,42 | 15,47 | 15,36 | 15,40 | 0,26% | 1.162.906,00 |
| 13.11.2024 | 15,29 | 15,42 | 15,29 | 15,36 | 0,07% | 943.791,00 |
| 12.11.2024 | 15,37 | 15,47 | 15,33 | 15,35 | -0,45% | 841.541,00 |
| 11.11.2024 | 15,42 | 15,45 | 15,36 | 15,42 | 0,26% | 1.129.303,00 |
| 08.11.2024 | 15,33 | 15,42 | 15,33 | 15,38 | 0,13% | 1.098.867,00 |
| 07.11.2024 | 15,37 | 15,44 | 15,32 | 15,36 | -0,14% | 877.057,00 |
| 06.11.2024 | 15,25 | 15,44 | 15,07 | 15,38 | 2,54% | 1.489.785,00 |
| 05.11.2024 | 14,90 | 15,06 | 14,89 | 15,00 | 0,44% | 869.078,00 |
| 04.11.2024 | 15,10 | 15,10 | 14,88 | 14,94 | -0,96% | 937.048,00 |
| 01.11.2024 | 15,16 | 15,23 | 15,08 | 15,08 | -0,40% | 1.294.321,00 |
| 31.10.2024 | 15,31 | 15,35 | 15,07 | 15,14 | -0,85% | 1.104.061,00 |
| 30.10.2024 | 15,32 | 15,45 | 15,24 | 15,27 | -0,52% | 794.142,00 |
| 29.10.2024 | 15,51 | 15,51 | 15,33 | 15,35 | -1,03% | 1.057.762,00 |
| 28.10.2024 | 15,31 | 15,55 | 15,31 | 15,51 | 1,51% | 1.164.180,00 |
| 25.10.2024 | 15,55 | 15,55 | 15,27 | 15,28 | -1,74% | 1.565.517,00 |
| 24.10.2024 | 15,41 | 15,55 | 15,33 | 15,55 | 0,91% | 1.503.225,00 |
| 23.10.2024 | 15,42 | 15,49 | 15,32 | 15,41 | 0,00% | 1.017.253,00 |
| 22.10.2024 | 15,51 | 15,56 | 15,40 | 15,41 | -0,52% | 1.109.428,00 |
| 21.10.2024 | 15,42 | 15,51 | 15,41 | 15,49 | 0,32% | 946.605,00 |
| 18.10.2024 | 15,43 | 15,48 | 15,38 | 15,44 | 0,00% | 863.245,00 |
| 17.10.2024 | 15,35 | 15,45 | 15,30 | 15,44 | 0,59% | 1.077.970,00 |
| 16.10.2024 | 15,30 | 15,35 | 15,23 | 15,35 | 0,79% | 1.314.401,00 |