20,510$
-0,68%
Echtzeit-Aktienkurs Gladstone Capital Corp
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 20,65 | 20,92 | 20,46 | 20,51 | -0,68% | 239.419,00 |
| 07.10.2025 | 20,86 | 20,92 | 20,41 | 20,65 | -1,48% | 366.787,00 |
| 06.10.2025 | 21,33 | 21,43 | 20,92 | 20,96 | -3,76% | 376.169,00 |
| 02.10.2025 | 21,56 | 21,84 | 21,44 | 21,78 | 0,88% | 130.381,00 |
| 01.10.2025 | 21,92 | 21,96 | 21,52 | 21,59 | -1,28% | 237.653,00 |
| 30.09.2025 | 21,80 | 22,24 | 21,79 | 21,87 | 0,32% | 218.166,00 |
| 29.09.2025 | 22,13 | 22,15 | 21,79 | 21,80 | -1,89% | 274.282,00 |
| 26.09.2025 | 22,52 | 22,70 | 22,10 | 22,22 | -1,16% | 189.902,00 |
| 25.09.2025 | 22,25 | 22,57 | 22,20 | 22,48 | 0,54% | 157.410,00 |
| 24.09.2025 | 22,87 | 22,87 | 22,35 | 22,36 | -2,36% | 251.907,00 |
| 23.09.2025 | 22,96 | 23,25 | 22,82 | 22,90 | -0,35% | 150.338,00 |
| 22.09.2025 | 23,30 | 23,34 | 22,96 | 22,98 | -2,54% | 226.457,00 |
| 19.09.2025 | 23,59 | 23,68 | 23,38 | 23,58 | 0,08% | 198.423,00 |
| 18.09.2025 | 23,30 | 23,59 | 23,24 | 23,56 | 1,03% | 142.225,00 |
| 17.09.2025 | 23,00 | 23,48 | 22,92 | 23,32 | 1,66% | 211.013,00 |
| 16.09.2025 | 23,14 | 23,24 | 22,84 | 22,94 | -1,16% | 234.820,00 |
| 15.09.2025 | 23,53 | 23,80 | 23,14 | 23,21 | -1,28% | 259.746,00 |
| 12.09.2025 | 23,60 | 23,80 | 23,26 | 23,51 | -0,38% | 295.280,00 |
| 11.09.2025 | 23,18 | 23,80 | 23,18 | 23,60 | 1,77% | 219.751,00 |
| 10.09.2025 | 23,48 | 23,84 | 23,12 | 23,19 | -1,95% | 806.630,00 |
| 09.09.2025 | 25,63 | 25,63 | 23,59 | 23,65 | -9,25% | 927.974,00 |
| 08.09.2025 | 26,00 | 26,07 | 25,84 | 26,06 | 0,04% | 60.776,00 |
| 05.09.2025 | 26,05 | 26,29 | 25,92 | 26,05 | -0,61% | 77.259,00 |
| 04.09.2025 | 26,00 | 26,21 | 25,94 | 26,21 | 0,81% | 55.872,00 |
| 03.09.2025 | 26,19 | 26,22 | 25,94 | 26,00 | -0,54% | 71.216,00 |
| 02.09.2025 | 26,25 | 26,49 | 25,95 | 26,14 | -1,06% | 105.197,00 |
| 29.08.2025 | 26,34 | 26,60 | 26,34 | 26,42 | 0,38% | 83.073,00 |
| 28.08.2025 | 26,42 | 26,52 | 26,27 | 26,32 | 0,19% | 99.753,00 |
| 27.08.2025 | 26,22 | 26,53 | 26,17 | 26,27 | -0,30% | 81.518,00 |
| 26.08.2025 | 26,09 | 26,37 | 26,06 | 26,35 | 0,76% | 84.061,00 |
| 25.08.2025 | 26,40 | 26,57 | 26,09 | 26,15 | -1,25% | 137.237,00 |
| 22.08.2025 | 26,57 | 26,84 | 26,30 | 26,48 | -0,41% | 146.424,00 |
| 21.08.2025 | 26,58 | 26,75 | 26,43 | 26,59 | 0,08% | 75.663,00 |
| 20.08.2025 | 26,68 | 26,81 | 26,35 | 26,57 | -0,82% | 88.704,00 |
| 19.08.2025 | 26,90 | 27,15 | 26,73 | 26,79 | -0,52% | 115.757,00 |
| 18.08.2025 | 27,05 | 27,15 | 26,80 | 26,93 | -0,22% | 130.699,00 |
| 15.08.2025 | 27,27 | 27,31 | 26,96 | 26,99 | -0,95% | 77.626,00 |
| 14.08.2025 | 27,46 | 27,54 | 27,20 | 27,25 | -0,66% | 61.162,00 |
| 13.08.2025 | 27,42 | 27,50 | 27,16 | 27,43 | 0,40% | 78.498,00 |
| 12.08.2025 | 27,24 | 27,43 | 27,05 | 27,32 | 0,55% | 88.296,00 |
| 11.08.2025 | 27,36 | 27,55 | 27,04 | 27,17 | -0,59% | 72.841,00 |
| 08.08.2025 | 27,04 | 27,59 | 27,03 | 27,33 | 1,02% | 164.763,00 |
| 07.08.2025 | 27,50 | 27,50 | 26,98 | 27,06 | -1,08% | 66.078,00 |
| 06.08.2025 | 26,79 | 27,40 | 26,74 | 27,35 | 2,36% | 83.232,00 |
| 05.08.2025 | 27,08 | 27,20 | 26,10 | 26,72 | -0,71% | 97.182,00 |
| 04.08.2025 | 27,29 | 27,46 | 26,85 | 26,91 | -1,32% | 75.823,00 |
| 01.08.2025 | 27,46 | 27,46 | 26,96 | 27,27 | -1,16% | 101.536,00 |
| 31.07.2025 | 27,75 | 28,33 | 27,55 | 27,59 | -0,90% | 74.993,00 |
| 30.07.2025 | 28,17 | 28,55 | 27,74 | 27,84 | -0,93% | 78.113,00 |
| 29.07.2025 | 28,15 | 28,56 | 27,75 | 28,10 | -0,28% | 71.114,00 |
| 28.07.2025 | 28,68 | 28,73 | 28,04 | 28,18 | -1,74% | 94.530,00 |
| 25.07.2025 | 28,62 | 28,81 | 28,38 | 28,68 | 0,28% | 67.524,00 |
| 24.07.2025 | 28,84 | 29,11 | 28,52 | 28,60 | -0,94% | 64.749,00 |
| 23.07.2025 | 28,82 | 29,15 | 28,77 | 28,87 | 0,66% | 86.885,00 |
| 22.07.2025 | 28,38 | 28,69 | 28,21 | 28,68 | 0,99% | 53.141,00 |
| 21.07.2025 | 28,72 | 29,02 | 28,30 | 28,40 | -1,70% | 105.387,00 |
| 18.07.2025 | 29,41 | 29,50 | 28,86 | 28,89 | -1,06% | 93.213,00 |
| 17.07.2025 | 29,01 | 29,35 | 28,92 | 29,20 | 1,00% | 97.902,00 |
| 16.07.2025 | 28,60 | 28,91 | 28,47 | 28,91 | 1,19% | 84.137,00 |
| 15.07.2025 | 28,90 | 29,07 | 28,56 | 28,57 | -0,94% | 120.424,00 |
| 14.07.2025 | 28,52 | 28,85 | 28,50 | 28,84 | 1,12% | 75.819,00 |
| 11.07.2025 | 28,38 | 28,57 | 28,28 | 28,52 | 0,71% | 60.410,00 |
| 10.07.2025 | 27,98 | 28,41 | 27,79 | 28,32 | 1,36% | 71.849,00 |
| 09.07.2025 | 28,15 | 28,15 | 27,75 | 27,94 | 0,11% | 55.222,00 |
| 08.07.2025 | 27,77 | 28,11 | 27,77 | 27,91 | 0,50% | 91.588,00 |
| 07.07.2025 | 27,67 | 27,92 | 27,50 | 27,77 | 0,73% | 97.287,00 |
| 03.07.2025 | 27,30 | 27,70 | 27,30 | 27,57 | 0,36% | 40.548,00 |
| 02.07.2025 | 27,05 | 27,47 | 27,03 | 27,47 | 1,55% | 72.339,00 |
| 01.07.2025 | 26,83 | 27,30 | 26,83 | 27,05 | 0,26% | 75.371,00 |
| 30.06.2025 | 26,84 | 27,33 | 26,64 | 26,98 | 0,94% | 118.002,00 |
| 27.06.2025 | 26,57 | 27,04 | 26,52 | 26,73 | 1,25% | 78.676,00 |
| 26.06.2025 | 26,40 | 26,80 | 26,22 | 26,40 | -0,11% | 79.169,00 |
| 25.06.2025 | 26,55 | 26,70 | 26,30 | 26,43 | -0,47% | 68.854,00 |
| 24.06.2025 | 26,45 | 26,81 | 26,45 | 26,56 | 0,59% | 57.774,00 |
| 23.06.2025 | 26,39 | 26,55 | 25,82 | 26,40 | -0,49% | 94.625,00 |
| 20.06.2025 | 26,88 | 26,95 | 26,40 | 26,53 | -1,38% | 126.212,00 |
| 18.06.2025 | 26,70 | 27,04 | 26,65 | 26,90 | 0,98% | 67.999,00 |
| 17.06.2025 | 26,50 | 26,80 | 26,40 | 26,64 | 0,53% | 62.773,00 |
| 16.06.2025 | 26,70 | 27,13 | 26,50 | 26,50 | -0,75% | 76.522,00 |
| 13.06.2025 | 27,00 | 27,00 | 26,66 | 26,70 | -1,58% | 49.602,00 |
| 12.06.2025 | 26,88 | 27,13 | 26,77 | 27,13 | 0,37% | 66.861,00 |
| 11.06.2025 | 27,25 | 27,50 | 26,91 | 27,03 | 0,15% | 71.707,00 |
| 10.06.2025 | 26,93 | 27,09 | 26,62 | 26,99 | 0,56% | 60.520,00 |
| 09.06.2025 | 27,00 | 27,59 | 26,84 | 26,84 | -0,26% | 106.609,00 |
| 06.06.2025 | 26,77 | 26,96 | 26,66 | 26,91 | 1,47% | 61.702,00 |
| 05.06.2025 | 26,60 | 26,73 | 26,28 | 26,52 | -0,34% | 57.658,00 |
| 04.06.2025 | 26,55 | 26,71 | 26,37 | 26,61 | 0,38% | 77.028,00 |
| 03.06.2025 | 26,47 | 26,62 | 26,25 | 26,51 | 0,38% | 63.685,00 |
| 02.06.2025 | 26,69 | 26,88 | 26,21 | 26,41 | -1,01% | 80.191,00 |
| 30.05.2025 | 26,58 | 26,85 | 26,35 | 26,68 | 0,38% | 81.487,00 |
| 29.05.2025 | 26,63 | 26,79 | 26,41 | 26,58 | 0,00% | 102.345,00 |
| 28.05.2025 | 26,55 | 26,81 | 26,30 | 26,58 | -0,23% | 69.221,00 |
| 27.05.2025 | 26,39 | 26,80 | 26,13 | 26,64 | 1,95% | 140.972,00 |
| 23.05.2025 | 25,91 | 26,39 | 25,40 | 26,13 | -0,19% | 91.763,00 |
| 22.05.2025 | 26,32 | 26,37 | 25,96 | 26,18 | 0,15% | 95.431,00 |
| 21.05.2025 | 26,72 | 27,06 | 26,11 | 26,14 | -3,58% | 106.336,00 |
| 20.05.2025 | 27,36 | 27,41 | 27,03 | 27,11 | -0,59% | 177.678,00 |
| 19.05.2025 | 26,81 | 27,37 | 26,71 | 27,27 | 1,41% | 135.954,00 |
| 16.05.2025 | 26,60 | 27,00 | 26,50 | 26,89 | 0,90% | 67.946,00 |
| 15.05.2025 | 26,39 | 26,67 | 26,23 | 26,65 | 1,02% | 70.642,00 |