24,190$
-0,78%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 24,24 | 24,33 | 24,08 | 24,24 | 0,21% | 97.238,00 |
| 15.09.2025 | 24,52 | 24,55 | 24,18 | 24,19 | -1,31% | 147.739,00 |
| 12.09.2025 | 24,70 | 24,71 | 24,47 | 24,51 | -0,33% | 76.774,00 |
| 11.09.2025 | 24,45 | 24,60 | 24,32 | 24,59 | 0,41% | 75.476,00 |
| 10.09.2025 | 24,57 | 24,70 | 24,42 | 24,49 | -0,20% | 100.759,00 |
| 09.09.2025 | 24,69 | 24,77 | 24,54 | 24,54 | -1,01% | 97.280,00 |
| 08.09.2025 | 24,80 | 24,91 | 24,50 | 24,79 | 0,00% | 145.350,00 |
| 05.09.2025 | 24,75 | 24,89 | 24,60 | 24,79 | 0,00% | 125.809,00 |
| 04.09.2025 | 24,95 | 25,03 | 24,66 | 24,79 | -1,47% | 138.641,00 |
| 03.09.2025 | 25,58 | 25,58 | 25,14 | 25,16 | -1,53% | 226.971,00 |
| 02.09.2025 | 25,55 | 25,64 | 25,41 | 25,55 | 0,04% | 160.140,00 |
| 29.08.2025 | 25,54 | 25,61 | 25,48 | 25,54 | 0,47% | 111.319,00 |
| 28.08.2025 | 25,52 | 25,57 | 25,41 | 25,42 | -0,31% | 90.063,00 |
| 27.08.2025 | 25,50 | 25,58 | 25,43 | 25,50 | 0,28% | 70.040,00 |
| 26.08.2025 | 25,33 | 25,50 | 25,26 | 25,43 | 0,75% | 66.077,00 |
| 25.08.2025 | 25,30 | 25,38 | 25,19 | 25,24 | -0,04% | 106.728,00 |
| 22.08.2025 | 25,49 | 25,63 | 25,24 | 25,25 | -0,82% | 101.418,00 |
| 21.08.2025 | 25,31 | 25,60 | 25,31 | 25,46 | 0,08% | 134.878,00 |
| 20.08.2025 | 25,46 | 25,54 | 25,33 | 25,44 | -0,16% | 75.356,00 |
| 19.08.2025 | 25,48 | 25,59 | 25,20 | 25,48 | -0,23% | 59.011,00 |
| 18.08.2025 | 25,39 | 25,54 | 25,29 | 25,54 | 0,95% | 91.498,00 |
| 15.08.2025 | 25,49 | 25,52 | 25,30 | 25,30 | -0,90% | 64.080,00 |
| 14.08.2025 | 25,37 | 25,54 | 25,37 | 25,53 | 0,39% | 70.897,00 |
| 13.08.2025 | 25,29 | 25,46 | 25,21 | 25,43 | 0,67% | 68.890,00 |
| 12.08.2025 | 25,29 | 25,53 | 25,22 | 25,26 | -0,12% | 115.399,00 |
| 11.08.2025 | 25,01 | 25,30 | 24,89 | 25,29 | 0,88% | 102.288,00 |
| 08.08.2025 | 24,61 | 25,08 | 24,57 | 25,07 | 2,16% | 127.832,00 |
| 07.08.2025 | 24,81 | 24,81 | 24,32 | 24,54 | -0,37% | 126.861,00 |
| 06.08.2025 | 24,53 | 24,71 | 24,44 | 24,63 | -1,24% | 101.147,00 |
| 05.08.2025 | 24,61 | 24,95 | 24,43 | 24,94 | 1,88% | 245.578,00 |
| 04.08.2025 | 24,38 | 24,51 | 24,15 | 24,48 | 1,37% | 136.197,00 |
| 01.08.2025 | 24,70 | 24,91 | 24,14 | 24,15 | -2,03% | 236.304,00 |
| 31.07.2025 | 24,89 | 25,10 | 24,63 | 24,65 | -0,60% | 89.275,00 |
| 30.07.2025 | 24,96 | 25,12 | 24,73 | 24,80 | -0,44% | 99.359,00 |
| 29.07.2025 | 25,04 | 25,10 | 24,68 | 24,91 | -0,40% | 90.836,00 |
| 28.07.2025 | 25,31 | 25,31 | 24,98 | 25,01 | -0,71% | 125.227,00 |
| 25.07.2025 | 25,39 | 25,42 | 25,13 | 25,19 | -0,59% | 78.232,00 |
| 24.07.2025 | 25,48 | 25,60 | 25,24 | 25,34 | -0,55% | 144.893,00 |
| 23.07.2025 | 25,15 | 25,52 | 24,99 | 25,48 | 1,96% | 272.046,00 |
| 22.07.2025 | 25,00 | 25,18 | 24,90 | 24,99 | -0,04% | 96.622,00 |
| 21.07.2025 | 25,26 | 25,26 | 24,80 | 25,00 | -0,52% | 202.103,00 |
| 18.07.2025 | 25,50 | 25,58 | 25,00 | 25,13 | -1,30% | 131.582,00 |
| 17.07.2025 | 25,25 | 25,47 | 25,23 | 25,46 | 0,87% | 78.340,00 |
| 16.07.2025 | 24,94 | 25,25 | 24,93 | 25,24 | 1,37% | 113.501,00 |
| 15.07.2025 | 24,75 | 24,91 | 24,70 | 24,90 | 0,48% | 95.078,00 |
| 14.07.2025 | 24,85 | 24,92 | 24,62 | 24,78 | -0,28% | 87.526,00 |
| 11.07.2025 | 24,58 | 24,88 | 24,53 | 24,85 | 0,57% | 137.911,00 |
| 10.07.2025 | 24,29 | 24,71 | 24,17 | 24,71 | 1,60% | 141.153,00 |
| 09.07.2025 | 25,00 | 25,00 | 24,01 | 24,32 | -2,88% | 304.674,00 |
| 08.07.2025 | 25,18 | 25,28 | 25,02 | 25,04 | -1,57% | 150.888,00 |
| 07.07.2025 | 25,39 | 25,47 | 25,10 | 25,44 | 0,32% | 154.758,00 |
| 03.07.2025 | 25,31 | 25,37 | 25,15 | 25,36 | 0,28% | 83.773,00 |
| 02.07.2025 | 25,11 | 25,29 | 25,05 | 25,29 | 0,76% | 107.237,00 |
| 01.07.2025 | 24,80 | 25,25 | 24,78 | 25,10 | 1,21% | 104.231,00 |
| 30.06.2025 | 24,68 | 25,05 | 24,63 | 24,80 | 0,49% | 119.565,00 |
| 27.06.2025 | 24,61 | 24,81 | 24,57 | 24,68 | 0,37% | 89.145,00 |
| 26.06.2025 | 24,54 | 24,63 | 24,50 | 24,59 | 0,20% | 47.348,00 |
| 25.06.2025 | 24,52 | 24,64 | 24,37 | 24,54 | 0,37% | 74.476,00 |
| 24.06.2025 | 24,65 | 24,76 | 24,42 | 24,45 | -0,61% | 93.622,00 |
| 23.06.2025 | 24,49 | 24,60 | 24,32 | 24,60 | 0,45% | 70.225,00 |
| 20.06.2025 | 24,38 | 24,50 | 24,30 | 24,49 | 0,66% | 45.917,00 |
| 18.06.2025 | 24,17 | 24,39 | 24,11 | 24,33 | 0,12% | 77.403,00 |
| 17.06.2025 | 24,25 | 24,36 | 24,05 | 24,30 | 0,62% | 44.975,00 |
| 16.06.2025 | 24,22 | 24,44 | 24,08 | 24,15 | -0,08% | 48.859,00 |
| 13.06.2025 | 24,29 | 24,30 | 24,10 | 24,17 | -0,49% | 78.569,00 |
| 12.06.2025 | 24,07 | 24,30 | 24,02 | 24,29 | 0,62% | 50.160,00 |
| 11.06.2025 | 24,24 | 24,24 | 24,02 | 24,14 | 0,25% | 90.559,00 |
| 10.06.2025 | 24,32 | 24,32 | 23,90 | 24,08 | -0,21% | 898.233,00 |
| 09.06.2025 | 24,40 | 24,70 | 24,01 | 24,13 | -1,15% | 166.095,00 |
| 06.06.2025 | 24,40 | 24,57 | 24,39 | 24,41 | 0,29% | 79.542,00 |
| 05.06.2025 | 24,42 | 24,60 | 24,01 | 24,34 | -1,18% | 124.631,00 |
| 04.06.2025 | 24,74 | 24,92 | 24,60 | 24,63 | -0,20% | 168.742,00 |
| 03.06.2025 | 24,56 | 24,78 | 24,47 | 24,68 | 0,49% | 116.365,00 |
| 02.06.2025 | 24,83 | 24,83 | 24,55 | 24,56 | -0,89% | 94.285,00 |
| 30.05.2025 | 24,97 | 24,98 | 24,76 | 24,78 | -0,84% | 98.210,00 |
| 29.05.2025 | 25,01 | 25,01 | 24,70 | 24,99 | 0,24% | 114.009,00 |
| 28.05.2025 | 24,80 | 25,04 | 24,80 | 24,93 | -0,44% | 111.761,00 |
| 27.05.2025 | 24,62 | 25,04 | 24,44 | 25,04 | 2,29% | 140.944,00 |
| 23.05.2025 | 24,31 | 24,53 | 24,30 | 24,48 | 0,12% | 46.094,00 |
| 22.05.2025 | 24,41 | 24,60 | 24,24 | 24,45 | 0,16% | 65.712,00 |
| 21.05.2025 | 24,70 | 24,74 | 24,34 | 24,41 | -1,21% | 69.211,00 |
| 20.05.2025 | 24,66 | 24,77 | 24,55 | 24,71 | 0,20% | 71.585,00 |
| 19.05.2025 | 24,39 | 24,66 | 24,26 | 24,66 | 1,11% | 80.248,00 |
| 16.05.2025 | 24,35 | 24,50 | 24,02 | 24,39 | 0,37% | 103.625,00 |
| 15.05.2025 | 24,08 | 24,35 | 24,00 | 24,30 | 1,08% | 65.151,00 |
| 14.05.2025 | 24,21 | 24,26 | 23,88 | 24,04 | -0,33% | 108.058,00 |
| 13.05.2025 | 23,89 | 24,30 | 23,69 | 24,12 | 1,26% | 101.468,00 |
| 12.05.2025 | 23,74 | 24,00 | 23,60 | 23,82 | 1,79% | 140.985,00 |
| 09.05.2025 | 22,90 | 23,60 | 22,75 | 23,40 | 2,99% | 163.817,00 |
| 08.05.2025 | 23,85 | 23,85 | 22,22 | 22,72 | -7,94% | 375.135,00 |
| 07.05.2025 | 24,90 | 25,11 | 24,63 | 24,68 | -0,72% | 101.419,00 |