18,850$
-0,26%
Echtzeit-Aktienkurs Gladstone Capital Corp
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,90 | 18,98 | 18,59 | 18,85 | -0,26% | 186.364,00 |
| 29.07.2026 | 19,14 | 19,48 | 18,90 | 18,90 | -2,22% | 122.576,00 |
| 28.07.2026 | 19,21 | 19,42 | 19,10 | 19,33 | 1,58% | 126.931,00 |
| 27.07.2026 | 18,79 | 19,16 | 18,79 | 19,03 | 1,33% | 121.255,00 |
| 24.07.2026 | 18,88 | 18,95 | 18,69 | 18,78 | -1,00% | 158.663,00 |
| 23.07.2026 | 19,00 | 19,25 | 18,90 | 18,97 | -0,91% | 280.480,00 |
| 22.07.2026 | 19,42 | 19,48 | 19,10 | 19,15 | -1,97% | 144.159,00 |
| 21.07.2026 | 19,62 | 19,96 | 19,50 | 19,53 | -0,66% | 178.183,00 |
| 20.07.2026 | 19,94 | 19,94 | 19,39 | 19,66 | -1,26% | 223.181,00 |
| 17.07.2026 | 20,20 | 20,40 | 19,79 | 19,91 | -1,44% | 184.386,00 |
| 16.07.2026 | 19,93 | 20,25 | 19,80 | 20,20 | 1,35% | 118.909,00 |
| 15.07.2026 | 19,84 | 20,12 | 19,84 | 19,93 | 0,66% | 217.458,00 |
| 14.07.2026 | 19,77 | 19,89 | 19,50 | 19,80 | -0,15% | 156.767,00 |
| 13.07.2026 | 19,75 | 19,93 | 19,65 | 19,83 | 0,25% | 141.408,00 |
| 10.07.2026 | 19,53 | 19,99 | 19,49 | 19,78 | 1,91% | 174.988,00 |
| 09.07.2026 | 19,33 | 19,47 | 19,25 | 19,41 | 0,10% | 127.495,00 |
| 08.07.2026 | 19,22 | 19,52 | 19,11 | 19,39 | 0,15% | 130.872,00 |
| 07.07.2026 | 19,74 | 19,85 | 19,33 | 19,36 | -1,73% | 110.995,00 |
| 06.07.2026 | 19,78 | 19,90 | 19,60 | 19,70 | 0,82% | 148.896,00 |
| 02.07.2026 | 19,70 | 19,85 | 19,51 | 19,54 | -0,66% | 124.204,00 |
| 01.07.2026 | 19,50 | 19,85 | 19,50 | 19,67 | 1,29% | 184.129,00 |
| 30.06.2026 | 19,33 | 19,60 | 19,28 | 19,42 | -0,15% | 199.561,00 |
| 29.06.2026 | 19,10 | 19,50 | 19,01 | 19,45 | 2,18% | 215.629,00 |
| 26.06.2026 | 18,66 | 19,09 | 18,65 | 19,04 | 1,74% | 129.097,00 |
| 25.06.2026 | 18,56 | 18,80 | 18,51 | 18,71 | 0,75% | 159.156,00 |
| 24.06.2026 | 18,78 | 18,83 | 18,45 | 18,57 | -1,12% | 141.730,00 |
| 23.06.2026 | 18,44 | 18,85 | 18,28 | 18,78 | 1,73% | 152.338,00 |
| 22.06.2026 | 18,61 | 18,94 | 18,45 | 18,46 | -1,23% | 204.234,00 |
| 18.06.2026 | 18,86 | 18,97 | 18,51 | 18,69 | -1,32% | 303.770,00 |
| 17.06.2026 | 19,25 | 19,40 | 18,81 | 18,94 | -1,76% | 255.226,00 |
| 16.06.2026 | 19,15 | 19,41 | 19,15 | 19,28 | 0,89% | 179.844,00 |
| 15.06.2026 | 19,46 | 19,65 | 19,08 | 19,11 | -1,44% | 184.273,00 |
| 12.06.2026 | 19,59 | 19,63 | 19,36 | 19,39 | -0,51% | 154.040,00 |
| 11.06.2026 | 19,42 | 19,55 | 19,25 | 19,49 | 0,15% | 112.830,00 |
| 10.06.2026 | 19,16 | 19,65 | 19,13 | 19,46 | 1,62% | 161.394,00 |
| 09.06.2026 | 19,00 | 19,24 | 18,83 | 19,15 | 1,03% | 118.236,00 |
| 08.06.2026 | 19,16 | 19,23 | 18,84 | 18,96 | -1,22% | 174.447,00 |
| 05.06.2026 | 19,50 | 19,56 | 19,07 | 19,19 | -1,89% | 125.783,00 |
| 04.06.2026 | 19,00 | 19,57 | 19,00 | 19,56 | 3,38% | 129.968,00 |
| 03.06.2026 | 19,30 | 19,34 | 18,87 | 18,92 | -2,62% | 134.436,00 |
| 02.06.2026 | 19,31 | 19,58 | 19,31 | 19,43 | -0,46% | 110.347,00 |
| 01.06.2026 | 19,31 | 19,58 | 19,14 | 19,52 | 0,88% | 133.181,00 |
| 29.05.2026 | 19,35 | 19,57 | 19,21 | 19,35 | 0,00% | 215.089,00 |
| 28.05.2026 | 19,30 | 19,57 | 19,29 | 19,35 | 0,21% | 163.170,00 |
| 27.05.2026 | 19,08 | 19,50 | 19,07 | 19,31 | 0,99% | 186.577,00 |
| 26.05.2026 | 19,01 | 19,36 | 19,01 | 19,12 | 0,90% | 251.730,00 |
| 22.05.2026 | 19,21 | 19,25 | 18,83 | 18,95 | -1,04% | 198.595,00 |
| 21.05.2026 | 18,97 | 19,21 | 18,81 | 19,15 | 1,22% | 147.183,00 |
| 20.05.2026 | 18,86 | 19,01 | 18,64 | 18,92 | -0,42% | 136.377,00 |
| 19.05.2026 | 19,15 | 19,30 | 18,96 | 19,00 | -0,73% | 287.518,00 |
| 18.05.2026 | 19,21 | 19,29 | 18,81 | 19,14 | -0,21% | 185.399,00 |
| 15.05.2026 | 19,35 | 19,38 | 19,10 | 19,18 | -1,08% | 104.289,00 |
| 14.05.2026 | 19,27 | 19,54 | 19,22 | 19,39 | 0,86% | 125.605,00 |
| 13.05.2026 | 19,60 | 19,60 | 19,23 | 19,23 | -2,06% | 138.179,00 |
| 12.05.2026 | 19,50 | 19,63 | 19,14 | 19,63 | 1,29% | 149.179,00 |
| 11.05.2026 | 19,84 | 19,84 | 19,36 | 19,38 | -2,86% | 168.089,00 |
| 08.05.2026 | 20,00 | 20,05 | 19,61 | 19,95 | -0,20% | 149.714,00 |
| 07.05.2026 | 19,99 | 20,20 | 19,59 | 19,99 | 4,06% | 281.035,00 |
| 06.05.2026 | 19,61 | 19,67 | 19,12 | 19,21 | -1,39% | 241.872,00 |
| 05.05.2026 | 19,37 | 19,56 | 19,04 | 19,48 | 0,62% | 114.821,00 |
| 04.05.2026 | 19,14 | 19,46 | 19,14 | 19,36 | 0,52% | 155.250,00 |
| 01.05.2026 | 18,98 | 19,32 | 18,82 | 19,26 | 1,90% | 192.294,00 |
| 30.04.2026 | 18,26 | 18,95 | 18,25 | 18,90 | 2,72% | 158.551,00 |
| 29.04.2026 | 18,55 | 18,63 | 18,29 | 18,40 | -1,45% | 153.291,00 |
| 28.04.2026 | 18,41 | 18,67 | 18,30 | 18,67 | 1,41% | 136.758,00 |
| 27.04.2026 | 18,29 | 18,50 | 18,06 | 18,41 | 0,49% | 209.421,00 |
| 24.04.2026 | 18,15 | 18,50 | 18,06 | 18,32 | 0,00% | 211.260,00 |
| 23.04.2026 | 18,95 | 18,97 | 18,26 | 18,32 | -3,02% | 341.052,00 |
| 22.04.2026 | 18,90 | 19,15 | 18,77 | 18,89 | 0,80% | 241.835,00 |
| 21.04.2026 | 19,18 | 19,28 | 18,74 | 18,74 | -2,04% | 153.009,00 |
| 20.04.2026 | 19,22 | 19,30 | 19,06 | 19,13 | -0,55% | 212.888,00 |
| 17.04.2026 | 19,05 | 19,44 | 18,96 | 19,24 | 1,88% | 201.012,00 |
| 16.04.2026 | 19,11 | 19,17 | 18,85 | 18,88 | -1,20% | 130.074,00 |
| 15.04.2026 | 18,65 | 19,15 | 18,64 | 19,11 | 2,96% | 195.780,00 |
| 14.04.2026 | 18,05 | 18,61 | 18,05 | 18,56 | 2,83% | 209.951,00 |
| 13.04.2026 | 17,59 | 18,05 | 17,44 | 18,05 | 2,38% | 158.915,00 |
| 10.04.2026 | 17,50 | 17,72 | 17,32 | 17,63 | 1,09% | 249.563,00 |
| 09.04.2026 | 18,34 | 18,42 | 17,31 | 17,44 | -5,42% | 542.605,00 |
| 08.04.2026 | 18,61 | 18,93 | 18,25 | 18,44 | 0,38% | 244.101,00 |
| 07.04.2026 | 18,21 | 18,52 | 18,20 | 18,37 | 0,16% | 176.184,00 |
| 06.04.2026 | 17,90 | 18,37 | 17,90 | 18,34 | 2,46% | 159.487,00 |
| 02.04.2026 | 17,32 | 17,95 | 17,25 | 17,90 | 2,26% | 226.595,00 |
| 01.04.2026 | 17,48 | 17,54 | 17,02 | 17,51 | 0,84% | 192.702,00 |
| 31.03.2026 | 17,38 | 17,49 | 17,15 | 17,36 | 1,11% | 194.074,00 |
| 30.03.2026 | 16,61 | 17,22 | 16,60 | 17,17 | 3,75% | 193.834,00 |
| 27.03.2026 | 17,03 | 17,13 | 16,54 | 16,55 | -3,50% | 266.591,00 |
| 26.03.2026 | 17,23 | 17,59 | 17,05 | 17,15 | -1,27% | 181.570,00 |
| 25.03.2026 | 17,24 | 17,59 | 17,19 | 17,37 | 1,40% | 179.250,00 |
| 24.03.2026 | 17,48 | 17,48 | 17,12 | 17,13 | -2,95% | 254.097,00 |
| 23.03.2026 | 17,42 | 17,85 | 16,82 | 17,65 | 0,17% | 392.669,00 |
| 20.03.2026 | 18,23 | 18,28 | 17,56 | 17,62 | -2,73% | 575.244,00 |
| 19.03.2026 | 18,00 | 18,24 | 17,88 | 18,12 | 0,44% | 327.657,00 |
| 18.03.2026 | 18,00 | 18,26 | 17,86 | 18,04 | 0,03% | 221.817,00 |
| 17.03.2026 | 18,00 | 18,29 | 18,00 | 18,03 | 1,29% | 283.657,00 |
| 16.03.2026 | 17,60 | 17,87 | 17,50 | 17,80 | 1,66% | 245.535,00 |
| 13.03.2026 | 17,74 | 17,90 | 17,50 | 17,51 | -0,85% | 311.514,00 |
| 12.03.2026 | 17,80 | 18,06 | 17,63 | 17,66 | -1,83% | 199.655,00 |
| 11.03.2026 | 18,17 | 18,34 | 17,87 | 17,99 | -0,55% | 152.137,00 |
| 10.03.2026 | 17,91 | 18,25 | 17,75 | 18,09 | 1,01% | 134.177,00 |
| 09.03.2026 | 17,81 | 17,97 | 17,52 | 17,91 | -1,21% | 246.172,00 |