19,430$
0,88%
Echtzeit-Aktienkurs Gladstone Capital Corp
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 19,32 | 19,65 | 19,31 | 19,43 | 0,88% | 159.332,00 |
| 28.09.2026 | 19,27 | 19,36 | 19,14 | 19,26 | -0,36% | 183.970,00 |
| 25.09.2026 | 19,25 | 19,38 | 19,13 | 19,33 | 0,60% | 100.837,00 |
| 24.09.2026 | 19,21 | 19,25 | 19,07 | 19,22 | -0,03% | 112.627,00 |
| 23.09.2026 | 19,38 | 19,38 | 19,09 | 19,22 | -0,77% | 159.628,00 |
| 22.09.2026 | 19,29 | 19,50 | 19,26 | 19,37 | 0,41% | 101.646,00 |
| 21.09.2026 | 19,21 | 19,37 | 19,20 | 19,29 | -0,03% | 130.940,00 |
| 18.09.2026 | 19,75 | 19,79 | 19,25 | 19,30 | -1,96% | 248.906,00 |
| 17.09.2026 | 19,49 | 19,83 | 19,48 | 19,68 | 1,81% | 227.493,00 |
| 16.09.2026 | 19,38 | 19,50 | 19,12 | 19,33 | -0,62% | 234.116,00 |
| 15.09.2026 | 19,36 | 19,52 | 19,31 | 19,45 | -0,10% | 156.294,00 |
| 14.09.2026 | 19,56 | 19,60 | 19,29 | 19,47 | 0,00% | 116.616,00 |
| 11.09.2026 | 19,53 | 19,58 | 19,38 | 19,47 | 0,41% | 87.816,00 |
| 10.09.2026 | 19,50 | 19,50 | 19,32 | 19,39 | -1,47% | 142.783,00 |
| 09.09.2026 | 19,89 | 19,89 | 19,65 | 19,68 | -1,20% | 148.469,00 |
| 08.09.2026 | 20,10 | 20,19 | 19,87 | 19,92 | -0,90% | 201.795,00 |
| 04.09.2026 | 19,91 | 20,20 | 19,87 | 20,10 | -0,05% | 125.444,00 |
| 03.09.2026 | 20,24 | 20,34 | 19,76 | 20,11 | 0,10% | 168.048,00 |
| 02.09.2026 | 20,00 | 20,21 | 19,88 | 20,09 | 0,70% | 211.627,00 |
| 01.09.2026 | 20,13 | 20,33 | 19,90 | 19,95 | -1,07% | 191.003,00 |
| 31.08.2026 | 19,94 | 20,38 | 19,89 | 20,17 | 1,48% | 231.512,00 |
| 28.08.2026 | 19,89 | 20,05 | 19,85 | 19,87 | 0,15% | 112.603,00 |
| 27.08.2026 | 19,75 | 19,93 | 19,70 | 19,84 | 0,40% | 118.247,00 |
| 26.08.2026 | 19,81 | 19,91 | 19,68 | 19,76 | -0,45% | 113.824,00 |
| 25.08.2026 | 19,84 | 19,86 | 19,60 | 19,85 | 0,10% | 106.450,00 |
| 24.08.2026 | 19,62 | 19,87 | 19,52 | 19,83 | 0,71% | 176.799,00 |
| 21.08.2026 | 19,72 | 19,75 | 19,55 | 19,69 | 0,10% | 99.254,00 |
| 20.08.2026 | 19,69 | 19,79 | 19,50 | 19,67 | -0,10% | 157.248,00 |
| 19.08.2026 | 19,39 | 19,77 | 19,39 | 19,69 | 1,18% | 137.300,00 |
| 18.08.2026 | 19,28 | 19,57 | 19,28 | 19,46 | 0,03% | 107.456,00 |
| 17.08.2026 | 19,81 | 20,00 | 19,45 | 19,46 | -1,59% | 252.900,00 |
| 14.08.2026 | 20,06 | 20,10 | 19,73 | 19,77 | -1,15% | 200.403,00 |
| 13.08.2026 | 19,85 | 20,05 | 19,75 | 20,00 | 1,68% | 143.698,00 |
| 12.08.2026 | 19,78 | 19,83 | 19,52 | 19,67 | -0,29% | 126.021,00 |
| 11.08.2026 | 19,54 | 19,76 | 19,44 | 19,73 | 1,27% | 133.100,00 |
| 10.08.2026 | 19,70 | 19,75 | 19,35 | 19,48 | -1,27% | 138.248,00 |
| 07.08.2026 | 19,60 | 19,98 | 19,53 | 19,73 | 1,13% | 184.086,00 |
| 06.08.2026 | 19,21 | 19,76 | 19,21 | 19,51 | 2,25% | 282.951,00 |
| 05.08.2026 | 19,00 | 19,38 | 18,67 | 19,08 | -1,40% | 294.122,00 |
| 04.08.2026 | 19,12 | 19,35 | 18,91 | 19,35 | 1,71% | 175.149,00 |
| 03.08.2026 | 18,90 | 19,19 | 18,70 | 19,03 | 1,85% | 162.572,00 |
| 31.07.2026 | 19,03 | 19,06 | 18,53 | 18,68 | -0,90% | 229.640,00 |
| 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 |