10,800$
0,09%
Echtzeit-Aktienkurs Runway Growth Finance Corp
Bid:
Ask:
Aktienkurse zur Runway Growth Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,78 | 10,89 | 10,74 | 10,80 | 0,09% | 345.974,00 |
| 02.07.2025 | 10,54 | 10,83 | 10,54 | 10,79 | 1,22% | 254.324,00 |
| 01.07.2025 | 10,80 | 10,80 | 10,62 | 10,66 | -0,42% | 274.687,00 |
| 30.06.2025 | 10,60 | 10,78 | 10,53 | 10,71 | 1,09% | 435.579,00 |
| 27.06.2025 | 10,69 | 10,73 | 10,54 | 10,59 | -0,94% | 284.274,00 |
| 26.06.2025 | 10,47 | 10,73 | 10,47 | 10,69 | 2,39% | 259.669,00 |
| 25.06.2025 | 10,32 | 10,47 | 10,27 | 10,44 | 1,66% | 251.563,00 |
| 24.06.2025 | 10,30 | 10,38 | 10,22 | 10,27 | 0,79% | 247.853,00 |
| 23.06.2025 | 10,31 | 10,33 | 10,14 | 10,19 | -1,36% | 223.085,00 |
| 20.06.2025 | 10,40 | 10,42 | 10,25 | 10,33 | 0,00% | 230.294,00 |
| 18.06.2025 | 10,19 | 10,37 | 10,19 | 10,33 | 1,67% | 381.502,00 |
| 17.06.2025 | 10,02 | 10,19 | 9,95 | 10,16 | 1,20% | 143.528,00 |
| 16.06.2025 | 10,07 | 10,19 | 10,04 | 10,04 | 0,20% | 168.480,00 |
| 13.06.2025 | 10,16 | 10,21 | 10,01 | 10,02 | -1,86% | 181.537,00 |
| 12.06.2025 | 10,13 | 10,22 | 10,09 | 10,21 | 0,49% | 280.284,00 |
| 11.06.2025 | 10,14 | 10,19 | 10,11 | 10,16 | 0,49% | 238.654,00 |
| 10.06.2025 | 10,11 | 10,14 | 10,03 | 10,11 | 0,00% | 166.471,00 |
| 09.06.2025 | 9,95 | 10,13 | 9,95 | 10,11 | 1,71% | 235.517,00 |
| 06.06.2025 | 9,80 | 9,99 | 9,80 | 9,94 | 2,11% | 326.142,00 |
| 05.06.2025 | 9,69 | 9,83 | 9,65 | 9,74 | 0,57% | 209.968,00 |
| 04.06.2025 | 9,71 | 9,88 | 9,61 | 9,68 | -0,21% | 200.329,00 |
| 03.06.2025 | 9,84 | 9,89 | 9,67 | 9,70 | -1,82% | 504.837,00 |
| 02.06.2025 | 9,93 | 9,97 | 9,80 | 9,88 | -0,50% | 457.900,00 |
| 30.05.2025 | 9,83 | 9,94 | 9,82 | 9,93 | 1,22% | 314.647,00 |
| 29.05.2025 | 9,84 | 9,91 | 9,80 | 9,81 | -0,30% | 331.064,00 |
| 28.05.2025 | 9,65 | 9,95 | 9,65 | 9,84 | 0,10% | 321.200,00 |
| 27.05.2025 | 9,78 | 9,87 | 9,71 | 9,83 | 1,44% | 362.543,00 |
| 23.05.2025 | 9,55 | 9,74 | 9,50 | 9,69 | 0,94% | 242.810,00 |
| 22.05.2025 | 9,61 | 9,69 | 9,50 | 9,60 | -0,21% | 228.006,00 |
| 21.05.2025 | 9,78 | 9,87 | 9,59 | 9,62 | -1,84% | 285.932,00 |
| 20.05.2025 | 9,76 | 9,96 | 9,74 | 9,80 | -0,20% | 211.558,00 |
| 19.05.2025 | 9,72 | 9,85 | 9,62 | 9,82 | -2,96% | 287.276,00 |
| 16.05.2025 | 10,03 | 10,14 | 9,98 | 10,12 | 1,40% | 484.586,00 |
| 15.05.2025 | 10,05 | 10,10 | 9,89 | 9,98 | -0,80% | 335.583,00 |
| 14.05.2025 | 10,08 | 10,13 | 9,92 | 10,06 | 0,20% | 414.552,00 |
| 13.05.2025 | 10,00 | 10,26 | 9,68 | 10,04 | 6,47% | 855.506,00 |
| 12.05.2025 | 9,34 | 9,54 | 9,31 | 9,43 | 3,40% | 425.449,00 |
| 09.05.2025 | 9,15 | 9,22 | 9,12 | 9,12 | 0,22% | 263.483,00 |
| 08.05.2025 | 9,11 | 9,25 | 9,05 | 9,10 | 1,34% | 245.151,00 |
| 07.05.2025 | 9,20 | 9,20 | 8,98 | 8,98 | -1,86% | 259.634,00 |
| 06.05.2025 | 9,00 | 9,17 | 8,95 | 9,15 | 0,99% | 312.045,00 |
| 05.05.2025 | 9,18 | 9,27 | 9,06 | 9,06 | -1,63% | 180.890,00 |
| 02.05.2025 | 9,07 | 9,30 | 9,05 | 9,21 | 1,43% | 324.990,00 |
| 01.05.2025 | 9,14 | 9,25 | 9,04 | 9,08 | -0,71% | 217.130,00 |
| 30.04.2025 | 9,22 | 9,22 | 8,94 | 9,15 | -1,24% | 424.341,00 |
| 29.04.2025 | 9,36 | 9,38 | 9,17 | 9,26 | -1,28% | 169.494,00 |
| 28.04.2025 | 9,25 | 9,39 | 9,25 | 9,38 | 1,41% | 141.835,00 |
| 25.04.2025 | 9,34 | 9,34 | 9,17 | 9,25 | -0,38% | 196.048,00 |
| 24.04.2025 | 9,31 | 9,38 | 9,25 | 9,29 | -0,80% | 229.775,00 |
| 23.04.2025 | 9,32 | 9,51 | 9,32 | 9,36 | 2,07% | 253.684,00 |
| 22.04.2025 | 9,08 | 9,29 | 9,08 | 9,17 | 1,55% | 224.175,00 |
| 21.04.2025 | 9,11 | 9,14 | 8,83 | 9,03 | -1,74% | 374.887,00 |
| 17.04.2025 | 8,85 | 9,24 | 8,85 | 9,19 | 2,91% | 281.762,00 |
| 16.04.2025 | 9,11 | 9,16 | 8,92 | 8,93 | -1,98% | 329.735,00 |
| 15.04.2025 | 8,92 | 9,22 | 8,92 | 9,11 | 2,47% | 348.953,00 |
| 14.04.2025 | 8,80 | 8,97 | 8,67 | 8,89 | 2,18% | 465.576,00 |
| 11.04.2025 | 8,70 | 8,75 | 8,51 | 8,70 | 0,12% | 443.636,00 |
| 10.04.2025 | 8,92 | 9,44 | 8,57 | 8,69 | -4,19% | 625.176,00 |
| 09.04.2025 | 8,53 | 9,12 | 8,36 | 9,07 | 4,98% | 784.947,00 |
| 08.04.2025 | 9,05 | 9,28 | 8,57 | 8,64 | -2,15% | 701.127,00 |
| 07.04.2025 | 9,34 | 9,48 | 8,79 | 8,83 | -8,02% | 912.016,00 |
| 04.04.2025 | 10,15 | 10,18 | 9,56 | 9,60 | -7,56% | 918.780,00 |
| 03.04.2025 | 10,21 | 10,48 | 10,18 | 10,39 | -0,72% | 428.706,00 |
| 02.04.2025 | 10,50 | 10,57 | 10,43 | 10,46 | -0,95% | 384.819,00 |
| 01.04.2025 | 10,42 | 10,61 | 10,34 | 10,56 | 1,88% | 442.684,00 |
| 31.03.2025 | 10,39 | 10,42 | 10,09 | 10,37 | -3,58% | 637.355,00 |
| 28.03.2025 | 10,82 | 10,84 | 10,56 | 10,75 | -0,88% | 880.488,00 |
| 27.03.2025 | 10,67 | 10,85 | 10,63 | 10,85 | 1,64% | 463.207,00 |
| 26.03.2025 | 10,56 | 10,67 | 10,47 | 10,67 | 1,43% | 440.304,00 |
| 25.03.2025 | 10,54 | 10,58 | 10,44 | 10,52 | 0,19% | 532.578,00 |
| 24.03.2025 | 10,69 | 10,71 | 10,38 | 10,50 | -0,80% | 720.957,00 |
| 21.03.2025 | 10,53 | 10,66 | 10,24 | 10,59 | -1,07% | 771.608,00 |
| 20.03.2025 | 10,74 | 10,84 | 10,66 | 10,70 | -0,47% | 307.593,00 |
| 19.03.2025 | 10,90 | 10,96 | 10,63 | 10,75 | -1,38% | 321.267,00 |
| 18.03.2025 | 10,84 | 10,90 | 10,76 | 10,90 | 0,09% | 221.693,00 |
| 17.03.2025 | 11,00 | 11,14 | 10,87 | 10,89 | -0,73% | 411.171,00 |
| 14.03.2025 | 10,91 | 11,00 | 10,87 | 10,97 | 1,39% | 177.275,00 |
| 13.03.2025 | 11,11 | 11,11 | 10,81 | 10,82 | -2,26% | 158.829,00 |
| 12.03.2025 | 11,01 | 11,09 | 10,90 | 11,07 | 1,00% | 267.159,00 |
| 11.03.2025 | 11,13 | 11,20 | 10,82 | 10,96 | -1,48% | 357.739,00 |
| 10.03.2025 | 11,21 | 11,32 | 11,04 | 11,13 | -1,81% | 273.272,00 |
| 07.03.2025 | 11,02 | 11,35 | 11,00 | 11,33 | 2,91% | 199.422,00 |
| 06.03.2025 | 11,08 | 11,10 | 10,89 | 11,01 | -0,72% | 356.244,00 |
| 05.03.2025 | 11,13 | 11,14 | 10,94 | 11,09 | -0,54% | 287.222,00 |
| 04.03.2025 | 11,27 | 11,36 | 11,02 | 11,15 | -2,02% | 335.657,00 |
| 03.03.2025 | 11,51 | 11,57 | 11,32 | 11,38 | -1,13% | 274.084,00 |
| 28.02.2025 | 11,33 | 11,51 | 11,33 | 11,51 | 1,54% | 212.138,00 |
| 27.02.2025 | 11,50 | 11,54 | 11,27 | 11,34 | -1,35% | 194.176,00 |
| 26.02.2025 | 11,46 | 11,53 | 11,42 | 11,49 | 0,52% | 189.232,00 |
| 25.02.2025 | 11,49 | 11,57 | 11,34 | 11,43 | -0,52% | 186.728,00 |
| 24.02.2025 | 11,66 | 11,66 | 11,44 | 11,49 | -1,29% | 227.156,00 |
| 21.02.2025 | 11,68 | 11,73 | 11,62 | 11,64 | 0,17% | 210.168,00 |
| 20.02.2025 | 11,54 | 11,64 | 11,50 | 11,62 | 0,43% | 231.113,00 |
| 19.02.2025 | 11,55 | 11,58 | 11,50 | 11,57 | 0,00% | 195.853,00 |
| 18.02.2025 | 11,50 | 11,58 | 11,49 | 11,57 | 0,87% | 260.010,00 |
| 14.02.2025 | 11,43 | 11,52 | 11,42 | 11,47 | 0,53% | 204.937,00 |
| 13.02.2025 | 11,42 | 11,45 | 11,39 | 11,41 | -0,09% | 130.300,00 |
| 12.02.2025 | 11,40 | 11,44 | 11,33 | 11,42 | -0,09% | 308.264,00 |
| 11.02.2025 | 11,34 | 11,50 | 11,30 | 11,43 | -0,35% | 307.810,00 |
| 10.02.2025 | 11,54 | 11,55 | 11,41 | 11,47 | -0,52% | 172.564,00 |