23,220$
0,43%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |