17,750$
-0,31%
Echtzeit-Aktienkurs Logan Ridge Finance Corp
Bid:
Ask:
Aktienkurse zur Logan Ridge Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 17,98 | 18,10 | 17,64 | 17,75 | -0,31% | 15.859,00 |
| 07.05.2025 | 17,91 | 18,24 | 17,71 | 17,81 | -0,81% | 8.464,00 |
| 06.05.2025 | 18,01 | 18,06 | 17,86 | 17,95 | 0,22% | 6.584,00 |
| 05.05.2025 | 17,98 | 18,05 | 17,91 | 17,91 | -0,39% | 6.362,00 |
| 02.05.2025 | 17,68 | 18,18 | 17,68 | 17,98 | 0,45% | 22.062,00 |
| 01.05.2025 | 18,05 | 18,05 | 17,86 | 17,90 | -0,56% | 5.036,00 |
| 30.04.2025 | 17,91 | 18,05 | 17,83 | 18,00 | 0,00% | 8.271,00 |
| 29.04.2025 | 18,10 | 18,11 | 17,87 | 18,00 | 0,00% | 33.991,00 |
| 28.04.2025 | 17,91 | 18,09 | 17,91 | 18,00 | 0,00% | 13.655,00 |
| 25.04.2025 | 18,03 | 18,11 | 17,97 | 18,00 | -0,83% | 12.534,00 |
| 24.04.2025 | 18,10 | 18,20 | 17,91 | 18,15 | 0,83% | 16.757,00 |
| 23.04.2025 | 18,65 | 19,00 | 17,99 | 18,00 | -3,43% | 7.724,00 |
| 22.04.2025 | 18,06 | 18,84 | 17,94 | 18,64 | 2,54% | 8.849,00 |
| 21.04.2025 | 18,19 | 18,19 | 17,96 | 18,18 | 0,85% | 1.075,00 |
| 17.04.2025 | 18,11 | 18,78 | 18,00 | 18,03 | 0,28% | 15.392,00 |
| 16.04.2025 | 18,24 | 18,24 | 17,78 | 17,98 | -0,25% | 9.360,00 |
| 15.04.2025 | 17,77 | 18,31 | 17,77 | 18,02 | -0,33% | 14.845,00 |
| 14.04.2025 | 18,42 | 18,60 | 17,80 | 18,08 | -3,48% | 12.514,00 |
| 11.04.2025 | 17,86 | 18,73 | 17,30 | 18,73 | 0,76% | 34.300,00 |
| 10.04.2025 | 20,22 | 20,22 | 17,80 | 18,59 | -1,01% | 29.585,00 |
| 09.04.2025 | 18,69 | 19,36 | 18,69 | 18,78 | 0,97% | 2.155,00 |
| 08.04.2025 | 19,50 | 19,50 | 18,54 | 18,60 | -2,39% | 3.441,00 |
| 07.04.2025 | 19,89 | 20,20 | 18,86 | 19,06 | -5,43% | 7.201,00 |
| 04.04.2025 | 21,68 | 21,68 | 20,10 | 20,15 | -4,95% | 14.449,00 |
| 03.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,66% | 327,00 |
| 02.04.2025 | 21,34 | 21,80 | 21,34 | 21,78 | -0,09% | 3.099,00 |
| 01.04.2025 | 21,60 | 21,97 | 21,27 | 21,80 | -0,91% | 7.355,00 |
| 31.03.2025 | 22,00 | 22,50 | 21,37 | 22,00 | 0,41% | 6.934,00 |
| 28.03.2025 | 22,10 | 22,10 | 21,85 | 21,91 | 0,02% | 4.110,00 |
| 27.03.2025 | 22,36 | 22,36 | 21,70 | 21,91 | -0,97% | 6.616,00 |
| 26.03.2025 | 22,01 | 22,24 | 21,99 | 22,12 | -1,03% | 2.303,00 |
| 25.03.2025 | 22,67 | 22,67 | 22,11 | 22,35 | 0,68% | 6.290,00 |
| 24.03.2025 | 21,80 | 22,67 | 21,75 | 22,20 | 0,77% | 3.094,00 |
| 21.03.2025 | 22,69 | 22,72 | 22,03 | 22,03 | -2,46% | 984,00 |
| 20.03.2025 | 22,97 | 22,98 | 22,59 | 22,59 | -0,86% | 2.300,00 |
| 19.03.2025 | 22,71 | 22,80 | 22,70 | 22,78 | 0,57% | 5.378,00 |
| 18.03.2025 | 22,66 | 22,66 | 22,65 | 22,65 | -0,04% | 537,00 |
| 17.03.2025 | 23,20 | 23,49 | 22,43 | 22,66 | -3,37% | 5.974,00 |
| 14.03.2025 | 24,06 | 24,06 | 23,45 | 23,45 | -4,96% | 8.827,00 |
| 13.03.2025 | 24,80 | 24,80 | 23,52 | 24,67 | 0,83% | 30.991,00 |
| 12.03.2025 | 24,20 | 24,47 | 24,20 | 24,47 | -0,93% | 6.175,00 |
| 11.03.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 2,07% | 199,00 |
| 10.03.2025 | 24,11 | 24,74 | 24,11 | 24,20 | -2,42% | 1.888,00 |
| 07.03.2025 | 24,17 | 24,80 | 24,17 | 24,80 | 1,22% | 3.209,00 |
| 06.03.2025 | 24,53 | 24,53 | 24,22 | 24,50 | -0,16% | 9.485,00 |
| 05.03.2025 | 24,28 | 24,60 | 24,28 | 24,54 | 0,99% | 652,00 |
| 04.03.2025 | 24,24 | 24,60 | 23,96 | 24,30 | 0,26% | 8.714,00 |
| 03.03.2025 | 24,88 | 24,88 | 24,22 | 24,24 | -2,86% | 11.166,00 |
| 28.02.2025 | 24,80 | 24,95 | 24,70 | 24,95 | 0,42% | 24.243,00 |
| 27.02.2025 | 24,90 | 24,90 | 24,58 | 24,85 | 0,22% | 1.082,00 |
| 26.02.2025 | 24,87 | 24,95 | 24,76 | 24,79 | -0,04% | 27.214,00 |
| 25.02.2025 | 24,85 | 24,87 | 24,70 | 24,80 | -0,28% | 19.888,00 |
| 24.02.2025 | 24,87 | 24,88 | 24,75 | 24,87 | 0,36% | 4.336,00 |
| 21.02.2025 | 24,66 | 24,95 | 24,66 | 24,78 | -0,48% | 13.243,00 |
| 20.02.2025 | 24,89 | 24,91 | 24,71 | 24,90 | 0,32% | 11.673,00 |
| 19.02.2025 | 24,93 | 24,93 | 24,22 | 24,82 | 0,24% | 13.468,00 |
| 18.02.2025 | 24,95 | 25,00 | 24,72 | 24,76 | 0,00% | 16.377,00 |
| 14.02.2025 | 24,85 | 24,90 | 24,32 | 24,76 | -0,12% | 5.564,00 |
| 13.02.2025 | 24,93 | 24,98 | 24,79 | 24,79 | 0,00% | 14.980,00 |
| 12.02.2025 | 24,54 | 24,95 | 24,54 | 24,79 | -0,24% | 10.341,00 |
| 11.02.2025 | 24,91 | 24,95 | 24,78 | 24,85 | -0,42% | 13.562,00 |
| 10.02.2025 | 24,55 | 24,96 | 24,55 | 24,96 | 1,61% | 3.366,00 |
| 07.02.2025 | 24,50 | 24,80 | 24,50 | 24,56 | -0,41% | 1.745,00 |
| 06.02.2025 | 24,75 | 24,84 | 24,50 | 24,66 | -0,34% | 5.377,00 |
| 05.02.2025 | 24,89 | 24,93 | 24,75 | 24,75 | -0,82% | 4.973,00 |
| 04.02.2025 | 24,93 | 24,95 | 24,68 | 24,95 | -0,08% | 6.381,00 |
| 03.02.2025 | 24,73 | 24,97 | 24,47 | 24,97 | -0,08% | 9.625,00 |
| 31.01.2025 | 24,22 | 25,01 | 24,19 | 24,99 | 2,84% | 23.675,00 |
| 30.01.2025 | 25,03 | 25,03 | 24,25 | 24,30 | -1,62% | 17.390,00 |
| 29.01.2025 | 24,07 | 24,88 | 23,75 | 24,70 | 0,82% | 3.243,00 |
| 28.01.2025 | 23,75 | 24,50 | 23,74 | 24,50 | 0,82% | 4.465,00 |
| 27.01.2025 | 23,51 | 24,30 | 23,51 | 24,30 | 1,25% | 2.688,00 |
| 24.01.2025 | 24,00 | 24,00 | 23,71 | 24,00 | -0,04% | 7.333,00 |
| 23.01.2025 | 23,68 | 24,39 | 23,68 | 24,01 | -1,90% | 3.087,00 |
| 22.01.2025 | 24,05 | 24,48 | 23,64 | 24,48 | 3,88% | 1.820,00 |
| 21.01.2025 | 23,56 | 23,91 | 23,41 | 23,56 | -1,51% | 2.862,00 |
| 17.01.2025 | 23,66 | 24,25 | 23,64 | 23,92 | -0,62% | 8.240,00 |
| 16.01.2025 | 23,76 | 24,16 | 23,76 | 24,07 | 0,29% | 2.149,00 |
| 15.01.2025 | 24,35 | 24,80 | 23,81 | 24,00 | -1,23% | 10.854,00 |
| 14.01.2025 | 23,90 | 24,62 | 23,90 | 24,30 | -0,49% | 7.637,00 |
| 13.01.2025 | 24,43 | 24,43 | 24,19 | 24,42 | 1,75% | 555,00 |
| 10.01.2025 | 24,21 | 24,49 | 23,78 | 24,00 | -0,99% | 5.473,00 |
| 08.01.2025 | 24,35 | 24,50 | 24,20 | 24,24 | -2,04% | 10.700,00 |
| 07.01.2025 | 24,30 | 24,74 | 24,29 | 24,74 | 1,18% | 2.342,00 |
| 06.01.2025 | 24,37 | 24,96 | 24,37 | 24,46 | -1,29% | 32.211,00 |
| 03.01.2025 | 24,77 | 24,95 | 24,48 | 24,78 | 0,02% | 950,00 |
| 02.01.2025 | 24,82 | 24,98 | 24,35 | 24,77 | -0,88% | 996,00 |
| 31.12.2024 | 24,54 | 25,00 | 24,54 | 24,99 | 0,56% | 2.085,00 |
| 30.12.2024 | 24,57 | 24,85 | 24,30 | 24,85 | 0,73% | 1.160,00 |
| 27.12.2024 | 24,75 | 24,75 | 24,67 | 24,67 | -0,40% | 310,00 |
| 26.12.2024 | 24,70 | 24,80 | 24,70 | 24,77 | 0,66% | 1.372,00 |
| 24.12.2024 | 24,27 | 24,61 | 24,27 | 24,61 | 0,42% | 1.401,00 |
| 23.12.2024 | 24,39 | 24,51 | 24,00 | 24,51 | -2,60% | 5.036,00 |
| 20.12.2024 | 24,39 | 25,16 | 24,39 | 25,16 | 1,23% | 2.177,00 |
| 19.12.2024 | 24,74 | 25,00 | 24,74 | 24,85 | -0,52% | 1.354,00 |
| 18.12.2024 | 24,71 | 25,38 | 24,26 | 24,98 | -0,07% | 23.523,00 |
| 17.12.2024 | 25,03 | 25,40 | 24,60 | 25,00 | -0,83% | 6.970,00 |
| 16.12.2024 | 25,40 | 25,51 | 25,21 | 25,21 | -0,75% | 27.928,00 |
| 13.12.2024 | 25,08 | 25,60 | 25,05 | 25,40 | 0,59% | 18.918,00 |
| 12.12.2024 | 25,02 | 25,32 | 25,02 | 25,25 | 1,57% | 4.877,00 |