9,730$
-0,51%
Echtzeit-Aktienkurs Runway Growth Finance Corp
Bid:
Ask:
Aktienkurse zur Runway Growth Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 9,78 | 9,87 | 9,70 | 9,73 | -0,51% | 164.148,00 |
| 05.11.2025 | 9,85 | 9,85 | 9,66 | 9,78 | -0,71% | 241.284,00 |
| 04.11.2025 | 9,88 | 9,90 | 9,73 | 9,85 | -0,71% | 252.734,00 |
| 03.11.2025 | 9,90 | 9,94 | 9,67 | 9,92 | 0,40% | 324.475,00 |
| 31.10.2025 | 9,77 | 9,95 | 9,72 | 9,88 | 1,23% | 188.220,00 |
| 30.10.2025 | 9,91 | 9,91 | 9,70 | 9,76 | -1,31% | 252.005,00 |
| 29.10.2025 | 10,12 | 10,12 | 9,83 | 9,89 | -2,47% | 284.901,00 |
| 28.10.2025 | 10,11 | 10,20 | 10,03 | 10,14 | 0,50% | 391.843,00 |
| 27.10.2025 | 10,03 | 10,14 | 10,01 | 10,09 | 1,10% | 247.934,00 |
| 24.10.2025 | 10,00 | 10,07 | 9,95 | 9,98 | -0,10% | 183.419,00 |
| 23.10.2025 | 9,92 | 10,05 | 9,92 | 9,99 | 0,71% | 269.220,00 |
| 22.10.2025 | 9,95 | 9,98 | 9,85 | 9,92 | -0,30% | 205.106,00 |
| 21.10.2025 | 9,87 | 9,99 | 9,80 | 9,95 | 0,71% | 213.347,00 |
| 20.10.2025 | 9,92 | 9,94 | 9,75 | 9,88 | -0,20% | 316.250,00 |
| 17.10.2025 | 9,71 | 9,94 | 9,66 | 9,90 | 1,96% | 653.312,00 |
| 16.10.2025 | 9,77 | 9,89 | 9,68 | 9,71 | -0,51% | 389.942,00 |
| 15.10.2025 | 9,64 | 9,92 | 9,64 | 9,76 | 1,40% | 399.095,00 |
| 14.10.2025 | 9,64 | 9,74 | 9,56 | 9,63 | -0,67% | 229.511,00 |
| 13.10.2025 | 9,60 | 9,85 | 9,55 | 9,69 | 0,94% | 323.898,00 |
| 10.10.2025 | 9,88 | 9,97 | 9,58 | 9,60 | -2,24% | 416.358,00 |
| 09.10.2025 | 9,95 | 9,95 | 9,75 | 9,82 | -1,31% | 187.170,00 |
| 08.10.2025 | 9,95 | 10,04 | 9,91 | 9,95 | 0,00% | 121.399,00 |
| 07.10.2025 | 10,04 | 10,10 | 9,83 | 9,95 | -0,90% | 193.343,00 |
| 06.10.2025 | 10,18 | 10,25 | 10,02 | 10,04 | -1,86% | 201.808,00 |
| 02.10.2025 | 10,02 | 10,25 | 10,00 | 10,23 | 2,10% | 159.680,00 |
| 01.10.2025 | 10,11 | 10,12 | 9,98 | 10,02 | -1,38% | 252.825,00 |
| 30.09.2025 | 10,19 | 10,32 | 10,08 | 10,16 | -0,20% | 180.347,00 |
| 29.09.2025 | 10,29 | 10,29 | 10,13 | 10,18 | -0,78% | 185.806,00 |
| 26.09.2025 | 10,32 | 10,36 | 10,23 | 10,26 | -0,58% | 152.550,00 |
| 25.09.2025 | 10,23 | 10,35 | 10,18 | 10,32 | 0,68% | 218.715,00 |
| 24.09.2025 | 10,50 | 10,50 | 10,14 | 10,25 | -0,10% | 262.863,00 |
| 23.09.2025 | 10,32 | 10,45 | 10,24 | 10,26 | -0,19% | 148.238,00 |
| 22.09.2025 | 10,54 | 10,60 | 10,27 | 10,28 | -2,79% | 205.743,00 |
| 19.09.2025 | 10,53 | 10,70 | 10,50 | 10,58 | 1,10% | 348.888,00 |
| 18.09.2025 | 10,33 | 10,49 | 10,27 | 10,46 | 1,45% | 447.199,00 |
| 17.09.2025 | 10,23 | 10,45 | 10,23 | 10,31 | 0,78% | 136.091,00 |
| 16.09.2025 | 10,22 | 10,30 | 10,17 | 10,23 | 0,10% | 224.403,00 |
| 15.09.2025 | 10,48 | 10,49 | 10,19 | 10,22 | -2,01% | 266.361,00 |
| 12.09.2025 | 10,56 | 10,58 | 10,42 | 10,43 | -1,51% | 141.869,00 |
| 11.09.2025 | 10,47 | 10,60 | 10,44 | 10,59 | 0,95% | 202.602,00 |
| 10.09.2025 | 10,58 | 10,63 | 10,48 | 10,49 | -0,85% | 177.207,00 |
| 09.09.2025 | 10,63 | 10,68 | 10,53 | 10,58 | -0,47% | 222.066,00 |
| 08.09.2025 | 10,69 | 10,70 | 10,55 | 10,63 | -0,65% | 194.447,00 |
| 05.09.2025 | 10,68 | 10,75 | 10,63 | 10,70 | -0,19% | 138.292,00 |
| 04.09.2025 | 10,79 | 10,80 | 10,68 | 10,72 | -0,56% | 186.914,00 |
| 03.09.2025 | 10,80 | 10,88 | 10,73 | 10,78 | -0,19% | 264.129,00 |
| 02.09.2025 | 10,85 | 10,92 | 10,75 | 10,80 | -0,83% | 329.770,00 |
| 29.08.2025 | 10,79 | 10,90 | 10,78 | 10,89 | 1,30% | 292.269,00 |
| 28.08.2025 | 10,79 | 10,83 | 10,75 | 10,75 | -0,37% | 265.073,00 |
| 27.08.2025 | 10,63 | 10,81 | 10,63 | 10,79 | 1,31% | 217.512,00 |
| 26.08.2025 | 10,64 | 10,69 | 10,60 | 10,65 | 0,00% | 168.052,00 |
| 25.08.2025 | 10,65 | 10,70 | 10,62 | 10,65 | -0,19% | 178.155,00 |
| 22.08.2025 | 10,58 | 10,75 | 10,58 | 10,67 | 1,04% | 215.939,00 |
| 21.08.2025 | 10,60 | 10,63 | 10,52 | 10,56 | -0,56% | 183.594,00 |
| 20.08.2025 | 10,75 | 10,76 | 10,56 | 10,62 | -1,03% | 331.531,00 |
| 19.08.2025 | 10,65 | 10,77 | 10,55 | 10,73 | 0,75% | 206.969,00 |
| 18.08.2025 | 10,52 | 10,66 | 10,49 | 10,65 | -2,11% | 283.758,00 |
| 15.08.2025 | 10,93 | 10,99 | 10,87 | 10,88 | -0,55% | 186.086,00 |
| 14.08.2025 | 11,02 | 11,02 | 10,93 | 10,94 | -1,08% | 211.135,00 |
| 13.08.2025 | 11,11 | 11,12 | 10,93 | 11,06 | -0,36% | 232.706,00 |
| 12.08.2025 | 10,97 | 11,14 | 10,94 | 11,10 | 1,32% | 245.046,00 |
| 11.08.2025 | 11,08 | 11,14 | 10,79 | 10,96 | -0,23% | 395.717,00 |
| 08.08.2025 | 11,04 | 11,20 | 10,90 | 10,98 | 1,01% | 416.213,00 |
| 07.08.2025 | 10,93 | 11,01 | 10,73 | 10,87 | 0,09% | 400.015,00 |
| 06.08.2025 | 10,74 | 10,93 | 10,74 | 10,86 | 1,12% | 319.832,00 |
| 05.08.2025 | 10,67 | 10,76 | 10,62 | 10,74 | 1,13% | 195.292,00 |
| 04.08.2025 | 10,64 | 10,73 | 10,59 | 10,62 | 0,19% | 211.371,00 |
| 01.08.2025 | 10,67 | 10,67 | 10,47 | 10,60 | -1,40% | 170.768,00 |
| 31.07.2025 | 10,71 | 10,87 | 10,67 | 10,75 | 0,47% | 206.191,00 |
| 30.07.2025 | 10,84 | 10,91 | 10,70 | 10,70 | -1,47% | 251.942,00 |
| 29.07.2025 | 10,85 | 10,88 | 10,67 | 10,86 | 0,18% | 272.661,00 |
| 28.07.2025 | 11,08 | 11,10 | 10,82 | 10,84 | -1,90% | 203.458,00 |
| 25.07.2025 | 11,06 | 11,08 | 10,97 | 11,05 | 0,00% | 185.683,00 |
| 24.07.2025 | 11,20 | 11,23 | 11,03 | 11,05 | -1,07% | 401.913,00 |
| 23.07.2025 | 11,18 | 11,27 | 11,13 | 11,17 | 0,36% | 200.098,00 |
| 22.07.2025 | 10,99 | 11,13 | 10,98 | 11,13 | 1,46% | 258.882,00 |
| 21.07.2025 | 11,20 | 11,30 | 10,96 | 10,97 | -1,79% | 300.878,00 |
| 18.07.2025 | 11,31 | 11,41 | 11,16 | 11,17 | -1,24% | 265.098,00 |
| 17.07.2025 | 11,20 | 11,39 | 11,15 | 11,31 | 1,89% | 441.006,00 |
| 16.07.2025 | 11,13 | 11,24 | 11,05 | 11,10 | 0,18% | 319.737,00 |
| 15.07.2025 | 11,00 | 11,20 | 11,00 | 11,08 | 0,82% | 391.412,00 |
| 14.07.2025 | 11,02 | 11,04 | 10,93 | 10,99 | -0,18% | 364.680,00 |
| 11.07.2025 | 10,94 | 11,02 | 10,90 | 11,01 | 0,55% | 542.366,00 |
| 10.07.2025 | 10,79 | 11,03 | 10,79 | 10,95 | 1,48% | 286.839,00 |
| 09.07.2025 | 11,00 | 11,05 | 10,74 | 10,79 | -2,09% | 383.627,00 |
| 08.07.2025 | 10,85 | 11,02 | 10,85 | 11,02 | 1,85% | 418.650,00 |
| 07.07.2025 | 10,79 | 10,89 | 10,74 | 10,82 | 0,19% | 385.819,00 |
| 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 |