14,330$
1,92%
Echtzeit-Aktienkurs Golub Capital BDC
Bid:
Ask:
Aktienkurse zur Golub Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 14,13 | 14,36 | 14,09 | 14,33 | 1,92% | 1.098.200,00 |
| 01.05.2025 | 14,25 | 14,35 | 14,04 | 14,06 | -1,82% | 851.769,00 |
| 30.04.2025 | 14,22 | 14,34 | 14,08 | 14,32 | 0,14% | 1.359.321,00 |
| 29.04.2025 | 14,53 | 14,53 | 14,21 | 14,30 | -1,58% | 1.748.644,00 |
| 28.04.2025 | 14,44 | 14,57 | 14,41 | 14,53 | 0,62% | 1.114.531,00 |
| 25.04.2025 | 14,48 | 14,52 | 14,36 | 14,44 | -0,14% | 1.358.828,00 |
| 24.04.2025 | 14,34 | 14,53 | 14,32 | 14,46 | 0,87% | 917.407,00 |
| 23.04.2025 | 14,26 | 14,48 | 14,25 | 14,34 | 2,32% | 1.934.380,00 |
| 22.04.2025 | 13,88 | 14,15 | 13,87 | 14,01 | 1,16% | 1.436.943,00 |
| 21.04.2025 | 14,06 | 14,14 | 13,79 | 13,85 | -1,98% | 1.283.252,00 |
| 17.04.2025 | 13,89 | 14,24 | 13,89 | 14,13 | 2,61% | 1.258.389,00 |
| 16.04.2025 | 13,95 | 14,09 | 13,73 | 13,77 | -1,50% | 2.211.802,00 |
| 15.04.2025 | 13,75 | 14,05 | 13,75 | 13,98 | 1,97% | 1.762.475,00 |
| 14.04.2025 | 13,85 | 13,87 | 13,60 | 13,71 | 0,22% | 2.149.438,00 |
| 11.04.2025 | 13,64 | 13,76 | 13,26 | 13,68 | 0,29% | 2.607.580,00 |
| 10.04.2025 | 13,90 | 13,96 | 13,38 | 13,64 | -3,06% | 2.146.493,00 |
| 09.04.2025 | 12,90 | 14,19 | 12,68 | 14,07 | 7,98% | 3.902.107,00 |
| 08.04.2025 | 13,80 | 14,05 | 12,87 | 13,03 | -2,58% | 3.486.726,00 |
| 07.04.2025 | 13,53 | 14,02 | 13,16 | 13,38 | -3,71% | 3.819.707,00 |
| 04.04.2025 | 14,60 | 14,61 | 13,88 | 13,89 | -6,28% | 4.173.431,00 |
| 03.04.2025 | 14,98 | 15,01 | 14,78 | 14,82 | -2,18% | 2.031.185,00 |
| 02.04.2025 | 15,22 | 15,22 | 15,07 | 15,15 | -0,39% | 682.388,00 |
| 01.04.2025 | 15,11 | 15,28 | 15,11 | 15,21 | 0,46% | 751.463,00 |
| 31.03.2025 | 15,18 | 15,20 | 14,93 | 15,14 | -0,72% | 1.509.064,00 |
| 28.03.2025 | 15,36 | 15,42 | 15,16 | 15,25 | -0,78% | 1.653.083,00 |
| 27.03.2025 | 15,35 | 15,46 | 15,32 | 15,37 | 0,33% | 1.602.024,00 |
| 26.03.2025 | 15,22 | 15,40 | 15,22 | 15,32 | 0,00% | 1.230.205,00 |
| 25.03.2025 | 15,25 | 15,37 | 15,22 | 15,32 | 0,92% | 1.524.299,00 |
| 24.03.2025 | 15,15 | 15,21 | 15,12 | 15,18 | 0,40% | 1.103.077,00 |
| 21.03.2025 | 15,00 | 15,17 | 15,00 | 15,12 | 0,20% | 1.643.650,00 |
| 20.03.2025 | 15,01 | 15,17 | 14,98 | 15,09 | 0,47% | 976.850,00 |
| 19.03.2025 | 15,05 | 15,10 | 14,95 | 15,02 | 0,07% | 1.466.258,00 |
| 18.03.2025 | 14,97 | 15,02 | 14,93 | 15,01 | 0,33% | 1.174.306,00 |
| 17.03.2025 | 14,70 | 15,01 | 14,70 | 14,96 | 1,98% | 1.245.424,00 |
| 14.03.2025 | 14,58 | 14,67 | 14,54 | 14,67 | 1,45% | 1.452.664,00 |
| 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 |