21,120$
-1,54%
Echtzeit-Aktienkurs Gladstone Capital Corp
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 21,50 | 21,57 | 20,93 | 21,12 | -1,54% | 133.553,00 |
| 12.12.2025 | 21,50 | 21,73 | 21,40 | 21,45 | 0,23% | 105.264,00 |
| 11.12.2025 | 21,46 | 21,46 | 21,27 | 21,40 | -0,05% | 103.985,00 |
| 10.12.2025 | 21,50 | 21,60 | 21,32 | 21,41 | 0,00% | 113.650,00 |
| 09.12.2025 | 21,14 | 21,55 | 21,14 | 21,41 | 0,94% | 111.951,00 |
| 08.12.2025 | 21,20 | 21,32 | 21,13 | 21,21 | 0,05% | 106.325,00 |
| 05.12.2025 | 21,16 | 21,43 | 21,16 | 21,20 | 0,19% | 113.160,00 |
| 04.12.2025 | 21,29 | 21,33 | 21,12 | 21,16 | -0,19% | 97.165,00 |
| 03.12.2025 | 21,05 | 21,30 | 20,94 | 21,20 | 1,29% | 105.433,00 |
| 02.12.2025 | 20,92 | 21,10 | 20,70 | 20,93 | 0,29% | 90.084,00 |
| 01.12.2025 | 21,05 | 21,25 | 20,86 | 20,87 | -1,70% | 181.289,00 |
| 28.11.2025 | 21,09 | 21,35 | 21,09 | 21,23 | 0,57% | 90.568,00 |
| 26.11.2025 | 20,85 | 21,23 | 20,84 | 21,11 | 0,86% | 176.235,00 |
| 25.11.2025 | 20,56 | 20,96 | 20,50 | 20,93 | 1,90% | 248.681,00 |
| 24.11.2025 | 20,44 | 20,61 | 20,17 | 20,54 | 2,09% | 181.047,00 |
| 20.11.2025 | 20,44 | 20,56 | 19,97 | 20,12 | -0,94% | 281.366,00 |
| 19.11.2025 | 20,27 | 20,84 | 20,05 | 20,31 | 2,27% | 642.364,00 |
| 18.11.2025 | 19,10 | 19,89 | 18,97 | 19,86 | 5,81% | 419.945,00 |
| 17.11.2025 | 19,10 | 19,14 | 18,76 | 18,77 | -3,50% | 297.410,00 |
| 13.11.2025 | 19,32 | 19,49 | 19,20 | 19,45 | 0,26% | 174.906,00 |
| 12.11.2025 | 19,45 | 19,65 | 19,30 | 19,40 | 0,00% | 149.108,00 |
| 11.11.2025 | 19,47 | 19,52 | 19,32 | 19,40 | 0,15% | 115.284,00 |
| 10.11.2025 | 19,25 | 19,49 | 19,20 | 19,37 | 1,15% | 135.412,00 |
| 07.11.2025 | 19,22 | 19,22 | 18,93 | 19,15 | 0,10% | 118.789,00 |
| 06.11.2025 | 19,28 | 19,44 | 19,04 | 19,13 | -0,16% | 143.984,00 |
| 05.11.2025 | 19,20 | 19,38 | 18,85 | 19,16 | -0,23% | 201.923,00 |
| 04.11.2025 | 19,33 | 19,40 | 19,08 | 19,21 | -0,60% | 168.946,00 |
| 03.11.2025 | 19,38 | 19,51 | 19,19 | 19,32 | -0,31% | 220.967,00 |
| 31.10.2025 | 19,15 | 19,50 | 19,13 | 19,38 | 1,36% | 167.689,00 |
| 30.10.2025 | 19,46 | 19,52 | 19,00 | 19,12 | -1,75% | 234.291,00 |
| 29.10.2025 | 19,82 | 19,90 | 19,33 | 19,46 | -1,67% | 211.028,00 |
| 28.10.2025 | 19,62 | 19,91 | 19,52 | 19,79 | 0,97% | 201.411,00 |
| 27.10.2025 | 19,66 | 19,76 | 19,46 | 19,60 | -0,31% | 341.152,00 |
| 24.10.2025 | 19,61 | 19,93 | 19,57 | 19,66 | -0,30% | 256.869,00 |
| 23.10.2025 | 19,38 | 19,84 | 19,31 | 19,72 | 1,96% | 386.691,00 |
| 22.10.2025 | 19,56 | 19,60 | 19,26 | 19,34 | -0,82% | 180.090,00 |
| 21.10.2025 | 19,05 | 19,62 | 19,05 | 19,50 | 2,04% | 266.678,00 |
| 20.10.2025 | 19,42 | 19,50 | 18,98 | 19,11 | -0,88% | 373.976,00 |
| 17.10.2025 | 19,21 | 19,43 | 18,90 | 19,28 | -0,05% | 513.217,00 |
| 16.10.2025 | 19,81 | 19,88 | 19,16 | 19,29 | -2,23% | 345.827,00 |
| 15.10.2025 | 20,00 | 20,23 | 19,69 | 19,73 | -1,94% | 277.202,00 |
| 14.10.2025 | 19,99 | 20,43 | 19,99 | 20,12 | -0,20% | 143.205,00 |
| 13.10.2025 | 19,56 | 20,21 | 19,53 | 20,16 | 4,51% | 247.649,00 |
| 10.10.2025 | 19,72 | 19,85 | 19,29 | 19,29 | -2,18% | 435.748,00 |
| 09.10.2025 | 20,51 | 20,54 | 19,59 | 19,72 | -3,85% | 558.552,00 |
| 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 |