23,030$
0,66%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 23,10 | 23,12 | 22,67 | 23,03 | 0,66% | 111.873,00 |
| 12.02.2026 | 23,40 | 23,50 | 22,87 | 22,88 | -1,84% | 120.991,00 |
| 11.02.2026 | 23,36 | 23,45 | 23,05 | 23,31 | 0,17% | 94.962,00 |
| 10.02.2026 | 23,48 | 23,53 | 23,16 | 23,27 | -0,51% | 119.330,00 |
| 09.02.2026 | 23,41 | 23,65 | 23,36 | 23,39 | -0,34% | 85.639,00 |
| 06.02.2026 | 23,37 | 23,63 | 23,31 | 23,47 | 0,38% | 96.197,00 |
| 05.02.2026 | 23,34 | 23,51 | 23,12 | 23,38 | -0,13% | 167.724,00 |
| 04.02.2026 | 23,72 | 23,79 | 23,11 | 23,41 | -1,64% | 194.660,00 |
| 03.02.2026 | 24,04 | 24,07 | 23,52 | 23,80 | -0,92% | 275.357,00 |
| 02.02.2026 | 23,79 | 24,02 | 23,46 | 24,02 | 1,61% | 249.292,00 |
| 30.01.2026 | 23,68 | 23,84 | 23,56 | 23,64 | -0,25% | 97.990,00 |
| 29.01.2026 | 23,30 | 23,70 | 23,25 | 23,70 | 1,54% | 66.007,00 |
| 28.01.2026 | 23,53 | 23,70 | 23,28 | 23,34 | -0,34% | 104.184,00 |
| 27.01.2026 | 23,27 | 23,57 | 23,23 | 23,42 | 0,56% | 117.136,00 |
| 26.01.2026 | 23,24 | 23,32 | 22,90 | 23,29 | -0,43% | 121.264,00 |
| 22.01.2026 | 23,42 | 23,55 | 23,31 | 23,39 | 0,17% | 100.748,00 |
| 21.01.2026 | 23,13 | 23,46 | 23,11 | 23,35 | 1,08% | 83.225,00 |
| 20.01.2026 | 23,23 | 23,29 | 22,96 | 23,10 | -1,79% | 163.454,00 |
| 16.01.2026 | 23,79 | 23,79 | 23,51 | 23,52 | -1,18% | 89.744,00 |
| 15.01.2026 | 23,40 | 23,91 | 23,36 | 23,80 | 1,58% | 141.251,00 |
| 14.01.2026 | 23,11 | 23,50 | 23,06 | 23,43 | 1,83% | 123.012,00 |
| 13.01.2026 | 23,12 | 23,20 | 22,88 | 23,01 | -0,48% | 105.073,00 |
| 12.01.2026 | 23,22 | 23,28 | 23,00 | 23,12 | -0,43% | 119.474,00 |
| 09.01.2026 | 23,08 | 23,37 | 23,03 | 23,22 | 1,22% | 125.302,00 |
| 08.01.2026 | 22,61 | 23,05 | 22,59 | 22,94 | 1,55% | 172.188,00 |
| 07.01.2026 | 23,28 | 23,29 | 22,36 | 22,59 | -2,59% | 250.327,00 |
| 06.01.2026 | 23,25 | 23,36 | 23,05 | 23,19 | -1,53% | 169.022,00 |
| 05.01.2026 | 23,30 | 23,64 | 23,25 | 23,55 | 1,64% | 223.192,00 |
| 02.01.2026 | 23,10 | 23,35 | 23,10 | 23,17 | 0,43% | 142.311,00 |
| 31.12.2025 | 23,07 | 23,17 | 23,03 | 23,07 | 0,17% | 59.456,00 |
| 30.12.2025 | 23,16 | 23,25 | 23,03 | 23,03 | -0,56% | 89.649,00 |
| 29.12.2025 | 23,20 | 23,28 | 23,07 | 23,16 | -0,04% | 107.388,00 |
| 26.12.2025 | 23,10 | 23,25 | 23,06 | 23,17 | 0,09% | 51.009,00 |
| 24.12.2025 | 23,05 | 23,23 | 23,00 | 23,15 | 0,43% | 30.375,00 |
| 23.12.2025 | 23,34 | 23,34 | 22,97 | 23,05 | -0,52% | 60.169,00 |
| 22.12.2025 | 23,06 | 23,25 | 23,00 | 23,17 | 0,83% | 103.394,00 |
| 19.12.2025 | 23,36 | 23,36 | 22,90 | 22,98 | -1,29% | 75.379,00 |
| 18.12.2025 | 23,23 | 23,39 | 23,07 | 23,28 | 0,26% | 87.901,00 |
| 17.12.2025 | 23,17 | 23,30 | 23,00 | 23,22 | 0,43% | 71.491,00 |
| 16.12.2025 | 22,96 | 23,21 | 22,89 | 23,12 | 0,78% | 64.618,00 |
| 15.12.2025 | 23,23 | 23,23 | 22,78 | 22,94 | -0,91% | 65.849,00 |
| 12.12.2025 | 23,12 | 23,20 | 23,01 | 23,15 | 0,78% | 55.163,00 |
| 11.12.2025 | 22,95 | 23,13 | 22,90 | 22,97 | 0,09% | 80.561,00 |
| 10.12.2025 | 22,86 | 23,00 | 22,81 | 22,95 | 0,39% | 70.901,00 |
| 09.12.2025 | 22,79 | 22,93 | 22,71 | 22,86 | 0,66% | 65.037,00 |
| 08.12.2025 | 22,75 | 22,99 | 22,66 | 22,71 | -0,18% | 79.364,00 |
| 05.12.2025 | 22,69 | 22,85 | 22,63 | 22,75 | -0,04% | 61.489,00 |
| 04.12.2025 | 22,58 | 22,84 | 22,40 | 22,76 | 1,43% | 71.540,00 |
| 03.12.2025 | 22,60 | 22,65 | 22,30 | 22,44 | -0,62% | 110.064,00 |
| 02.12.2025 | 22,80 | 22,97 | 22,55 | 22,58 | -3,09% | 121.147,00 |
| 01.12.2025 | 23,23 | 23,51 | 23,11 | 23,30 | 0,30% | 251.692,00 |
| 28.11.2025 | 23,39 | 23,39 | 23,10 | 23,23 | 0,00% | 50.448,00 |
| 26.11.2025 | 22,99 | 23,34 | 22,99 | 23,23 | 0,82% | 95.073,00 |
| 25.11.2025 | 22,75 | 23,07 | 22,66 | 23,04 | 1,36% | 93.193,00 |
| 24.11.2025 | 22,64 | 22,80 | 22,39 | 22,73 | 2,57% | 76.169,00 |
| 20.11.2025 | 22,42 | 22,50 | 22,06 | 22,16 | -0,14% | 108.106,00 |
| 19.11.2025 | 22,18 | 22,50 | 22,05 | 22,19 | -0,31% | 74.445,00 |
| 18.11.2025 | 22,09 | 22,38 | 21,97 | 22,26 | 1,00% | 72.234,00 |
| 17.11.2025 | 22,25 | 22,29 | 21,99 | 22,04 | -0,90% | 93.589,00 |
| 13.11.2025 | 22,40 | 22,76 | 22,13 | 22,24 | -0,58% | 136.015,00 |
| 12.11.2025 | 22,20 | 22,58 | 22,11 | 22,37 | 1,59% | 95.039,00 |
| 11.11.2025 | 21,68 | 22,20 | 21,68 | 22,02 | 1,57% | 82.601,00 |
| 10.11.2025 | 21,70 | 21,80 | 21,50 | 21,68 | 0,00% | 75.540,00 |
| 07.11.2025 | 22,01 | 22,01 | 21,50 | 21,68 | -0,78% | 136.206,00 |
| 06.11.2025 | 21,89 | 22,24 | 21,80 | 21,85 | -0,41% | 62.245,00 |
| 05.11.2025 | 22,11 | 22,11 | 21,70 | 21,94 | -0,99% | 131.207,00 |
| 04.11.2025 | 22,12 | 22,20 | 21,87 | 22,16 | -0,85% | 100.593,00 |
| 03.11.2025 | 22,51 | 22,51 | 22,10 | 22,35 | -0,71% | 140.136,00 |
| 31.10.2025 | 22,24 | 22,59 | 22,22 | 22,51 | 1,31% | 76.601,00 |
| 30.10.2025 | 22,33 | 22,53 | 22,12 | 22,22 | -0,63% | 47.768,00 |
| 29.10.2025 | 22,82 | 22,84 | 22,25 | 22,36 | -2,02% | 88.295,00 |
| 28.10.2025 | 22,62 | 22,92 | 22,60 | 22,82 | 0,62% | 105.680,00 |
| 27.10.2025 | 22,61 | 22,89 | 22,50 | 22,68 | 0,84% | 104.501,00 |
| 24.10.2025 | 22,67 | 22,85 | 22,45 | 22,49 | -0,79% | 92.042,00 |
| 23.10.2025 | 22,65 | 22,85 | 22,60 | 22,67 | 0,44% | 103.900,00 |
| 22.10.2025 | 22,54 | 22,70 | 22,39 | 22,57 | 0,09% | 85.528,00 |
| 21.10.2025 | 21,99 | 22,70 | 21,98 | 22,55 | 2,83% | 114.730,00 |
| 20.10.2025 | 21,86 | 21,96 | 21,60 | 21,93 | 0,97% | 60.614,00 |
| 17.10.2025 | 21,73 | 21,76 | 21,54 | 21,72 | 0,74% | 89.262,00 |
| 16.10.2025 | 22,21 | 22,24 | 21,50 | 21,56 | -2,75% | 119.438,00 |
| 15.10.2025 | 22,34 | 22,43 | 22,08 | 22,17 | 0,09% | 102.255,00 |
| 14.10.2025 | 21,72 | 22,20 | 21,70 | 22,15 | 1,28% | 111.211,00 |
| 13.10.2025 | 21,59 | 22,05 | 21,59 | 21,87 | 1,30% | 144.416,00 |
| 10.10.2025 | 21,80 | 21,99 | 21,40 | 21,59 | -2,09% | 226.970,00 |
| 09.10.2025 | 22,12 | 22,24 | 21,65 | 22,05 | -0,90% | 321.015,00 |
| 08.10.2025 | 23,40 | 23,43 | 22,16 | 22,25 | -4,71% | 512.401,00 |
| 07.10.2025 | 24,04 | 24,09 | 23,20 | 23,35 | -4,34% | 268.613,00 |
| 06.10.2025 | 24,47 | 24,63 | 24,35 | 24,41 | -0,33% | 206.183,00 |
| 02.10.2025 | 24,15 | 24,50 | 24,02 | 24,49 | 1,62% | 96.026,00 |
| 01.10.2025 | 24,35 | 24,49 | 23,87 | 24,10 | -1,19% | 183.802,00 |
| 30.09.2025 | 24,20 | 24,62 | 24,20 | 24,39 | 0,83% | 123.751,00 |
| 29.09.2025 | 24,50 | 24,51 | 24,15 | 24,19 | -0,78% | 87.276,00 |
| 26.09.2025 | 24,40 | 24,58 | 24,21 | 24,38 | 0,25% | 87.216,00 |
| 25.09.2025 | 24,13 | 24,33 | 24,00 | 24,32 | 0,54% | 107.156,00 |
| 24.09.2025 | 24,79 | 24,80 | 24,09 | 24,19 | -2,38% | 149.835,00 |
| 23.09.2025 | 24,78 | 25,15 | 24,69 | 24,78 | 0,04% | 65.958,00 |
| 22.09.2025 | 24,85 | 24,97 | 24,65 | 24,77 | -0,32% | 76.732,00 |
| 19.09.2025 | 25,00 | 25,00 | 24,62 | 24,85 | -0,16% | 117.240,00 |
| 18.09.2025 | 24,45 | 24,96 | 24,45 | 24,89 | 1,47% | 73.036,00 |
| 17.09.2025 | 24,26 | 24,76 | 24,26 | 24,53 | 1,20% | 66.036,00 |