23,370$
1,70%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 23,13 | 23,51 | 23,00 | 23,37 | 1,70% | 96.090,00 |
| 16.04.2026 | 23,07 | 23,38 | 22,92 | 22,98 | -0,95% | 79.000,00 |
| 15.04.2026 | 22,72 | 23,31 | 22,72 | 23,20 | 1,98% | 131.464,00 |
| 14.04.2026 | 22,40 | 22,83 | 22,40 | 22,75 | 1,34% | 79.180,00 |
| 13.04.2026 | 22,18 | 22,45 | 22,01 | 22,45 | 0,72% | 117.870,00 |
| 10.04.2026 | 22,01 | 22,42 | 21,94 | 22,29 | 1,23% | 117.440,00 |
| 09.04.2026 | 21,88 | 22,29 | 21,88 | 22,02 | -0,41% | 90.436,00 |
| 08.04.2026 | 22,28 | 22,35 | 21,81 | 22,11 | 0,87% | 100.970,00 |
| 07.04.2026 | 22,05 | 22,20 | 21,81 | 21,92 | -2,88% | 114.569,00 |
| 06.04.2026 | 22,54 | 22,70 | 22,28 | 22,57 | 2,45% | 158.015,00 |
| 02.04.2026 | 21,09 | 22,08 | 21,05 | 22,03 | 3,04% | 116.996,00 |
| 01.04.2026 | 21,88 | 21,92 | 21,30 | 21,38 | -2,24% | 142.173,00 |
| 31.03.2026 | 21,67 | 21,94 | 21,45 | 21,87 | 2,63% | 74.918,00 |
| 30.03.2026 | 20,97 | 21,41 | 20,90 | 21,31 | 1,86% | 102.075,00 |
| 27.03.2026 | 22,09 | 22,09 | 20,78 | 20,92 | -5,34% | 297.641,00 |
| 26.03.2026 | 22,14 | 22,53 | 22,01 | 22,10 | -0,32% | 53.958,00 |
| 25.03.2026 | 21,87 | 22,31 | 21,83 | 22,17 | 1,84% | 58.004,00 |
| 24.03.2026 | 22,15 | 22,25 | 21,72 | 21,77 | -1,89% | 85.495,00 |
| 23.03.2026 | 21,90 | 22,40 | 21,69 | 22,19 | 1,65% | 128.477,00 |
| 20.03.2026 | 22,63 | 22,65 | 21,83 | 21,83 | -2,98% | 186.570,00 |
| 19.03.2026 | 22,49 | 22,89 | 22,35 | 22,50 | -0,09% | 99.095,00 |
| 18.03.2026 | 22,59 | 22,81 | 22,45 | 22,52 | 0,18% | 62.438,00 |
| 17.03.2026 | 22,07 | 22,68 | 21,98 | 22,48 | 2,70% | 107.211,00 |
| 16.03.2026 | 22,08 | 22,15 | 21,75 | 21,89 | -0,77% | 145.273,00 |
| 13.03.2026 | 22,50 | 22,68 | 22,03 | 22,06 | -1,69% | 133.842,00 |
| 12.03.2026 | 22,71 | 22,83 | 22,30 | 22,44 | -1,58% | 133.123,00 |
| 11.03.2026 | 22,85 | 23,03 | 22,63 | 22,80 | -0,39% | 97.911,00 |
| 10.03.2026 | 22,94 | 23,15 | 22,65 | 22,89 | -0,26% | 122.764,00 |
| 09.03.2026 | 22,67 | 23,18 | 22,30 | 22,95 | -1,16% | 168.739,00 |
| 06.03.2026 | 23,50 | 23,50 | 22,84 | 23,22 | -1,74% | 192.178,00 |
| 05.03.2026 | 23,64 | 23,86 | 23,42 | 23,63 | -0,30% | 171.193,00 |
| 04.03.2026 | 23,45 | 23,75 | 23,25 | 23,70 | 1,02% | 165.913,00 |
| 03.03.2026 | 23,15 | 23,56 | 22,91 | 23,46 | -0,51% | 208.634,00 |
| 02.03.2026 | 23,21 | 23,80 | 23,08 | 23,58 | 1,81% | 257.308,00 |
| 27.02.2026 | 23,39 | 23,65 | 23,05 | 23,16 | -1,24% | 158.396,00 |
| 26.02.2026 | 23,48 | 23,60 | 23,05 | 23,45 | -0,26% | 78.185,00 |
| 25.02.2026 | 23,28 | 23,51 | 23,01 | 23,51 | 1,47% | 69.106,00 |
| 24.02.2026 | 23,05 | 23,49 | 23,00 | 23,17 | -0,52% | 84.935,00 |
| 20.02.2026 | 23,04 | 23,33 | 22,75 | 23,29 | 0,65% | 96.222,00 |
| 19.02.2026 | 23,71 | 23,71 | 22,77 | 23,14 | -1,91% | 229.561,00 |
| 18.02.2026 | 23,56 | 23,78 | 23,51 | 23,59 | 0,47% | 70.008,00 |
| 17.02.2026 | 23,21 | 23,56 | 23,00 | 23,48 | 1,95% | 152.668,00 |
| 13.02.2026 | 22,87 | 23,12 | 22,67 | 23,03 | 0,66% | 112.021,00 |
| 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 |