23,740$
0,13%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,67 | 24,07 | 23,48 | 23,74 | 0,13% | 82.473,00 |
| 19.12.2024 | 23,64 | 23,83 | 23,39 | 23,71 | 0,81% | 102.099,00 |
| 18.12.2024 | 23,98 | 24,32 | 23,00 | 23,52 | -2,29% | 99.031,00 |
| 17.12.2024 | 24,27 | 24,36 | 23,97 | 24,07 | -0,62% | 42.462,00 |
| 16.12.2024 | 24,19 | 24,28 | 24,01 | 24,22 | 0,58% | 69.003,00 |
| 13.12.2024 | 24,05 | 24,15 | 23,88 | 24,08 | 0,25% | 46.470,00 |
| 12.12.2024 | 24,16 | 24,36 | 23,92 | 24,02 | 0,00% | 47.483,00 |
| 11.12.2024 | 24,25 | 24,49 | 23,95 | 24,02 | -0,99% | 59.947,00 |
| 10.12.2024 | 24,09 | 24,31 | 23,92 | 24,26 | 0,79% | 54.529,00 |
| 09.12.2024 | 24,00 | 24,56 | 23,96 | 24,07 | 0,21% | 90.401,00 |
| 06.12.2024 | 23,93 | 24,13 | 23,93 | 24,02 | 0,46% | 60.463,00 |
| 05.12.2024 | 24,11 | 24,11 | 23,64 | 23,91 | -0,83% | 112.900,00 |
| 04.12.2024 | 24,17 | 24,30 | 23,82 | 24,11 | -4,97% | 131.335,00 |
| 03.12.2024 | 25,80 | 25,85 | 25,35 | 25,37 | -1,48% | 276.748,00 |
| 02.12.2024 | 25,80 | 25,92 | 25,55 | 25,75 | 0,23% | 662.917,00 |
| 29.11.2024 | 25,80 | 25,80 | 25,53 | 25,69 | 0,63% | 233.057,00 |
| 27.11.2024 | 25,73 | 25,75 | 25,53 | 25,53 | -0,35% | 86.265,00 |
| 26.11.2024 | 25,74 | 25,98 | 25,56 | 25,62 | -0,50% | 240.118,00 |
| 25.11.2024 | 26,49 | 26,49 | 25,69 | 25,75 | -1,23% | 156.975,00 |
| 22.11.2024 | 25,85 | 26,13 | 25,80 | 26,07 | 1,72% | 61.682,00 |
| 20.11.2024 | 25,62 | 25,66 | 25,39 | 25,63 | 0,79% | 46.993,00 |
| 19.11.2024 | 25,45 | 25,65 | 25,34 | 25,43 | -0,43% | 75.301,00 |
| 18.11.2024 | 25,26 | 25,68 | 25,26 | 25,54 | 1,11% | 92.837,00 |
| 15.11.2024 | 25,10 | 25,44 | 25,06 | 25,26 | 0,84% | 75.422,00 |
| 14.11.2024 | 25,00 | 25,19 | 24,84 | 25,05 | 1,13% | 52.909,00 |
| 13.11.2024 | 24,80 | 24,94 | 24,52 | 24,77 | -0,08% | 56.729,00 |
| 12.11.2024 | 25,11 | 25,20 | 24,77 | 24,79 | -1,20% | 72.328,00 |
| 11.11.2024 | 24,99 | 25,20 | 24,88 | 25,09 | 1,01% | 132.956,00 |
| 08.11.2024 | 24,55 | 24,86 | 24,55 | 24,84 | 1,89% | 87.356,00 |
| 07.11.2024 | 24,00 | 24,55 | 23,95 | 24,38 | 2,31% | 106.847,00 |
| 06.11.2024 | 23,78 | 23,96 | 23,54 | 23,83 | 2,23% | 52.238,00 |
| 05.11.2024 | 23,34 | 23,50 | 23,23 | 23,31 | 0,21% | 42.358,00 |
| 04.11.2024 | 23,30 | 23,58 | 23,21 | 23,26 | 0,13% | 36.963,00 |
| 01.11.2024 | 23,48 | 23,58 | 23,16 | 23,23 | -0,90% | 53.765,00 |
| 31.10.2024 | 23,59 | 23,77 | 23,36 | 23,44 | -0,64% | 50.581,00 |
| 30.10.2024 | 23,62 | 23,94 | 23,55 | 23,59 | -0,42% | 35.058,00 |
| 29.10.2024 | 23,94 | 23,94 | 23,65 | 23,69 | -1,17% | 51.629,00 |
| 28.10.2024 | 23,88 | 24,00 | 23,80 | 23,97 | 0,76% | 48.806,00 |
| 25.10.2024 | 23,93 | 24,15 | 23,71 | 23,79 | -0,21% | 65.474,00 |
| 24.10.2024 | 23,92 | 23,92 | 23,73 | 23,84 | -0,67% | 45.209,00 |
| 23.10.2024 | 24,01 | 24,13 | 23,90 | 24,00 | 0,08% | 37.809,00 |
| 22.10.2024 | 24,12 | 24,15 | 23,84 | 23,98 | -1,03% | 58.028,00 |
| 21.10.2024 | 24,10 | 24,33 | 24,07 | 24,23 | 0,04% | 30.190,00 |
| 18.10.2024 | 24,37 | 24,50 | 24,15 | 24,22 | -0,16% | 47.966,00 |
| 17.10.2024 | 24,33 | 24,44 | 24,22 | 24,26 | -0,29% | 24.422,00 |
| 16.10.2024 | 24,07 | 24,60 | 24,01 | 24,33 | 0,91% | 74.166,00 |
| 15.10.2024 | 24,07 | 24,36 | 24,04 | 24,11 | 0,08% | 50.774,00 |
| 14.10.2024 | 23,81 | 24,18 | 23,79 | 24,09 | 1,13% | 55.824,00 |
| 11.10.2024 | 24,15 | 24,15 | 23,76 | 23,82 | -0,50% | 78.677,00 |
| 10.10.2024 | 24,26 | 24,44 | 23,50 | 23,94 | -3,62% | 109.280,00 |
| 09.10.2024 | 24,78 | 25,15 | 23,75 | 24,84 | 5,34% | 335.788,00 |
| 08.10.2024 | 23,22 | 23,62 | 23,12 | 23,58 | 1,38% | 119.780,00 |
| 07.10.2024 | 23,27 | 23,37 | 23,18 | 23,26 | 0,09% | 37.155,00 |
| 04.10.2024 | 23,22 | 23,40 | 23,14 | 23,24 | 0,30% | 31.344,00 |
| 03.10.2024 | 23,00 | 23,41 | 23,00 | 23,17 | 0,39% | 35.610,00 |
| 02.10.2024 | 23,10 | 23,26 | 23,02 | 23,08 | 0,22% | 41.545,00 |
| 01.10.2024 | 23,14 | 23,25 | 23,02 | 23,03 | -0,69% | 36.879,00 |
| 30.09.2024 | 23,23 | 23,27 | 23,04 | 23,19 | 0,13% | 69.844,00 |
| 27.09.2024 | 23,20 | 23,47 | 23,04 | 23,16 | -0,09% | 107.780,00 |
| 26.09.2024 | 23,18 | 23,30 | 23,01 | 23,18 | 1,00% | 60.792,00 |
| 25.09.2024 | 23,13 | 23,13 | 22,80 | 22,95 | -0,61% | 49.662,00 |
| 24.09.2024 | 23,16 | 23,24 | 23,01 | 23,09 | -0,60% | 68.980,00 |
| 23.09.2024 | 23,50 | 23,50 | 23,10 | 23,23 | -0,98% | 45.370,00 |
| 20.09.2024 | 23,40 | 23,50 | 23,28 | 23,46 | 0,39% | 96.907,00 |
| 19.09.2024 | 23,50 | 23,62 | 23,32 | 23,37 | 0,13% | 30.463,00 |
| 18.09.2024 | 23,07 | 23,47 | 23,07 | 23,34 | 1,26% | 46.349,00 |
| 17.09.2024 | 23,21 | 23,66 | 23,05 | 23,05 | -1,87% | 90.320,00 |
| 16.09.2024 | 23,36 | 23,70 | 23,27 | 23,49 | 1,12% | 38.640,00 |
| 13.09.2024 | 23,13 | 23,29 | 22,97 | 23,23 | 0,52% | 52.893,00 |
| 12.09.2024 | 22,97 | 23,20 | 22,94 | 23,11 | 0,17% | 44.392,00 |
| 11.09.2024 | 23,08 | 23,16 | 22,66 | 23,07 | -3,35% | 93.109,00 |
| 10.09.2024 | 24,44 | 24,44 | 23,75 | 23,87 | -1,40% | 150.659,00 |
| 09.09.2024 | 24,17 | 24,48 | 24,11 | 24,21 | 0,08% | 111.045,00 |
| 06.09.2024 | 24,22 | 24,26 | 23,94 | 24,19 | 0,08% | 59.760,00 |
| 05.09.2024 | 23,93 | 24,21 | 23,89 | 24,17 | 1,21% | 65.396,00 |
| 04.09.2024 | 23,72 | 23,93 | 23,65 | 23,88 | 0,67% | 54.107,00 |
| 03.09.2024 | 23,57 | 23,87 | 23,53 | 23,72 | 0,64% | 74.360,00 |
| 30.08.2024 | 23,36 | 23,72 | 23,36 | 23,57 | 0,86% | 93.663,00 |
| 29.08.2024 | 23,33 | 23,44 | 23,23 | 23,37 | 0,34% | 42.780,00 |
| 28.08.2024 | 23,48 | 23,56 | 23,20 | 23,29 | -0,56% | 51.487,00 |
| 27.08.2024 | 23,33 | 23,50 | 23,26 | 23,42 | 0,34% | 40.589,00 |
| 26.08.2024 | 23,26 | 23,57 | 23,26 | 23,34 | 0,43% | 46.385,00 |
| 23.08.2024 | 23,12 | 23,50 | 23,08 | 23,24 | 0,65% | 59.212,00 |
| 22.08.2024 | 22,86 | 23,21 | 22,82 | 23,09 | 1,76% | 46.218,00 |
| 21.08.2024 | 22,89 | 22,91 | 22,60 | 22,69 | -0,26% | 23.160,00 |
| 20.08.2024 | 22,70 | 22,85 | 22,62 | 22,75 | 0,40% | 38.396,00 |
| 19.08.2024 | 22,79 | 22,95 | 22,55 | 22,66 | 0,09% | 59.158,00 |
| 16.08.2024 | 22,51 | 22,74 | 22,51 | 22,64 | 0,35% | 21.428,00 |
| 15.08.2024 | 22,53 | 22,69 | 22,25 | 22,56 | 1,26% | 40.920,00 |
| 14.08.2024 | 22,32 | 22,40 | 22,16 | 22,28 | 0,41% | 41.436,00 |
| 13.08.2024 | 22,13 | 22,28 | 22,12 | 22,19 | 0,27% | 41.262,00 |
| 12.08.2024 | 22,41 | 22,62 | 22,10 | 22,13 | -0,90% | 36.874,00 |
| 09.08.2024 | 22,08 | 22,39 | 22,08 | 22,33 | 0,72% | 30.389,00 |
| 08.08.2024 | 22,24 | 22,37 | 22,13 | 22,17 | 0,50% | 56.856,00 |
| 07.08.2024 | 22,07 | 22,35 | 22,03 | 22,06 | 0,05% | 49.782,00 |
| 06.08.2024 | 22,06 | 22,28 | 21,98 | 22,05 | 0,64% | 45.213,00 |
| 05.08.2024 | 22,05 | 22,09 | 21,56 | 21,91 | -3,44% | 112.008,00 |
| 02.08.2024 | 22,90 | 22,90 | 22,65 | 22,69 | -1,39% | 52.183,00 |
| 01.08.2024 | 23,44 | 23,44 | 22,92 | 23,01 | -1,58% | 55.595,00 |
| 31.07.2024 | 23,63 | 23,63 | 23,28 | 23,38 | -0,55% | 38.849,00 |