17,370$
-0,46%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,45 | 17,52 | 17,20 | 17,37 | -0,46% | 185.142,00 |
| 08.09.2026 | 17,60 | 17,80 | 17,35 | 17,45 | -1,08% | 201.291,00 |
| 04.09.2026 | 17,75 | 17,77 | 17,45 | 17,64 | -0,73% | 297.166,00 |
| 03.09.2026 | 18,20 | 18,32 | 17,61 | 17,77 | -3,11% | 260.799,00 |
| 02.09.2026 | 18,50 | 18,52 | 18,26 | 18,34 | 0,00% | 140.105,00 |
| 01.09.2026 | 18,51 | 18,58 | 18,30 | 18,34 | -0,86% | 77.145,00 |
| 31.08.2026 | 18,20 | 18,56 | 18,20 | 18,50 | 1,43% | 139.197,00 |
| 28.08.2026 | 18,28 | 18,45 | 18,22 | 18,24 | -0,49% | 123.893,00 |
| 27.08.2026 | 18,40 | 18,53 | 18,26 | 18,33 | -0,49% | 109.620,00 |
| 26.08.2026 | 18,50 | 18,53 | 18,30 | 18,42 | 0,00% | 67.865,00 |
| 25.08.2026 | 18,47 | 18,53 | 18,30 | 18,42 | -0,38% | 106.113,00 |
| 24.08.2026 | 18,40 | 18,59 | 18,10 | 18,49 | 0,33% | 218.213,00 |
| 21.08.2026 | 18,80 | 18,80 | 18,34 | 18,43 | -1,55% | 109.758,00 |
| 20.08.2026 | 18,60 | 18,80 | 18,60 | 18,72 | -0,43% | 91.844,00 |
| 19.08.2026 | 18,80 | 18,80 | 18,59 | 18,80 | 0,59% | 93.645,00 |
| 18.08.2026 | 18,66 | 18,76 | 18,55 | 18,69 | -0,11% | 100.171,00 |
| 17.08.2026 | 18,90 | 19,20 | 18,42 | 18,71 | -1,01% | 201.592,00 |
| 14.08.2026 | 19,45 | 19,69 | 18,86 | 18,90 | -3,32% | 180.348,00 |
| 13.08.2026 | 19,42 | 19,69 | 19,35 | 19,55 | 0,88% | 66.122,00 |
| 12.08.2026 | 19,76 | 19,80 | 19,35 | 19,38 | -1,02% | 67.832,00 |
| 11.08.2026 | 19,76 | 19,79 | 19,47 | 19,58 | -0,76% | 99.196,00 |
| 10.08.2026 | 20,05 | 20,05 | 19,53 | 19,73 | -1,40% | 98.373,00 |
| 07.08.2026 | 19,56 | 20,04 | 19,56 | 20,01 | 2,67% | 121.727,00 |
| 06.08.2026 | 19,03 | 19,80 | 19,00 | 19,49 | 2,10% | 227.525,00 |
| 05.08.2026 | 19,51 | 19,53 | 18,97 | 19,09 | -3,44% | 149.659,00 |
| 04.08.2026 | 19,74 | 19,85 | 19,51 | 19,77 | 1,44% | 179.181,00 |
| 03.08.2026 | 19,09 | 19,72 | 19,09 | 19,49 | 2,04% | 170.867,00 |
| 31.07.2026 | 18,92 | 19,12 | 18,76 | 19,10 | 1,33% | 97.084,00 |
| 30.07.2026 | 19,01 | 19,11 | 18,76 | 18,85 | -0,63% | 103.304,00 |
| 29.07.2026 | 19,27 | 19,50 | 18,89 | 18,97 | -1,61% | 113.478,00 |
| 28.07.2026 | 19,50 | 19,61 | 19,14 | 19,28 | -0,46% | 88.694,00 |
| 27.07.2026 | 18,99 | 19,54 | 18,93 | 19,37 | 2,27% | 167.444,00 |
| 24.07.2026 | 18,83 | 19,09 | 18,76 | 18,94 | -0,26% | 155.034,00 |
| 23.07.2026 | 19,28 | 19,35 | 18,92 | 18,99 | -1,96% | 202.675,00 |
| 22.07.2026 | 19,48 | 19,77 | 19,28 | 19,37 | -0,67% | 192.600,00 |
| 21.07.2026 | 19,37 | 19,70 | 19,37 | 19,50 | 0,46% | 126.850,00 |
| 20.07.2026 | 19,62 | 19,80 | 19,06 | 19,41 | -1,02% | 153.470,00 |
| 17.07.2026 | 19,55 | 20,05 | 19,49 | 19,61 | 1,03% | 172.212,00 |
| 16.07.2026 | 19,60 | 19,84 | 18,99 | 19,41 | -1,02% | 197.431,00 |
| 15.07.2026 | 19,30 | 19,86 | 19,30 | 19,61 | 2,14% | 187.861,00 |
| 14.07.2026 | 18,87 | 19,29 | 18,85 | 19,20 | 0,79% | 146.315,00 |
| 13.07.2026 | 18,51 | 19,33 | 18,40 | 19,05 | 4,84% | 297.884,00 |
| 10.07.2026 | 17,35 | 18,27 | 17,34 | 18,17 | 4,13% | 303.272,00 |
| 09.07.2026 | 18,12 | 18,41 | 17,39 | 17,45 | -2,95% | 397.003,00 |
| 08.07.2026 | 19,51 | 19,69 | 17,77 | 17,98 | -14,09% | 1.021.394,00 |
| 07.07.2026 | 21,46 | 21,71 | 20,90 | 20,93 | -2,29% | 240.726,00 |
| 06.07.2026 | 22,11 | 22,15 | 21,29 | 21,42 | -4,20% | 208.985,00 |
| 02.07.2026 | 22,51 | 22,61 | 22,30 | 22,36 | -0,80% | 134.880,00 |
| 01.07.2026 | 22,39 | 22,58 | 22,39 | 22,54 | 1,03% | 106.150,00 |
| 30.06.2026 | 22,24 | 22,48 | 22,24 | 22,31 | 0,18% | 55.561,00 |
| 29.06.2026 | 22,29 | 22,48 | 22,18 | 22,27 | -0,09% | 75.834,00 |
| 26.06.2026 | 22,18 | 22,29 | 21,97 | 22,29 | 0,86% | 52.765,00 |
| 25.06.2026 | 22,13 | 22,21 | 21,90 | 22,10 | 0,00% | 83.616,00 |
| 24.06.2026 | 22,23 | 22,31 | 22,05 | 22,10 | -0,58% | 66.402,00 |
| 23.06.2026 | 22,11 | 22,41 | 22,05 | 22,23 | 0,59% | 66.363,00 |
| 22.06.2026 | 22,03 | 22,30 | 22,00 | 22,10 | 0,05% | 88.913,00 |
| 18.06.2026 | 22,03 | 22,20 | 22,01 | 22,09 | 0,27% | 50.383,00 |
| 17.06.2026 | 22,23 | 22,38 | 21,95 | 22,03 | -0,86% | 64.891,00 |
| 16.06.2026 | 22,19 | 22,39 | 22,00 | 22,22 | 1,37% | 89.246,00 |
| 15.06.2026 | 22,45 | 22,49 | 21,92 | 21,92 | -2,32% | 155.574,00 |
| 12.06.2026 | 22,36 | 22,54 | 22,25 | 22,44 | 0,67% | 62.010,00 |
| 11.06.2026 | 22,39 | 22,50 | 22,21 | 22,29 | -0,22% | 62.243,00 |
| 10.06.2026 | 22,34 | 22,57 | 22,30 | 22,34 | 0,00% | 56.263,00 |
| 09.06.2026 | 22,25 | 22,51 | 22,24 | 22,34 | 0,22% | 61.633,00 |
| 08.06.2026 | 22,33 | 22,48 | 22,08 | 22,29 | -0,31% | 94.037,00 |
| 05.06.2026 | 22,45 | 22,49 | 22,15 | 22,36 | -0,22% | 107.772,00 |
| 04.06.2026 | 22,17 | 22,48 | 22,02 | 22,41 | 0,00% | 66.910,00 |
| 03.06.2026 | 22,75 | 22,75 | 22,28 | 22,41 | -2,01% | 132.900,00 |
| 02.06.2026 | 22,74 | 22,92 | 22,51 | 22,87 | 0,75% | 144.632,00 |
| 01.06.2026 | 22,55 | 22,81 | 22,51 | 22,70 | 0,84% | 73.728,00 |
| 29.05.2026 | 22,50 | 22,71 | 22,39 | 22,51 | 0,22% | 91.945,00 |
| 28.05.2026 | 22,51 | 22,69 | 22,34 | 22,46 | -0,27% | 72.293,00 |
| 27.05.2026 | 22,30 | 22,69 | 22,30 | 22,52 | 0,99% | 73.692,00 |
| 26.05.2026 | 22,30 | 22,47 | 22,18 | 22,30 | 0,31% | 123.881,00 |
| 22.05.2026 | 22,44 | 22,44 | 22,03 | 22,23 | 0,00% | 49.780,00 |
| 21.05.2026 | 22,23 | 22,50 | 22,14 | 22,23 | 0,14% | 66.931,00 |
| 20.05.2026 | 22,14 | 22,38 | 22,02 | 22,20 | 0,23% | 71.931,00 |
| 19.05.2026 | 22,18 | 22,34 | 22,00 | 22,15 | -0,18% | 86.636,00 |
| 18.05.2026 | 22,00 | 22,42 | 21,75 | 22,19 | 1,28% | 216.127,00 |
| 15.05.2026 | 22,13 | 22,29 | 21,90 | 21,91 | -0,99% | 58.644,00 |
| 14.05.2026 | 22,18 | 22,33 | 22,06 | 22,13 | 0,55% | 70.133,00 |
| 13.05.2026 | 22,17 | 22,26 | 21,95 | 22,01 | -0,54% | 76.591,00 |
| 12.05.2026 | 21,88 | 22,26 | 21,85 | 22,13 | 1,37% | 88.246,00 |
| 11.05.2026 | 22,30 | 22,33 | 21,81 | 21,83 | -1,44% | 109.073,00 |
| 08.05.2026 | 22,56 | 22,65 | 22,11 | 22,15 | -0,85% | 99.736,00 |
| 07.05.2026 | 22,51 | 22,63 | 22,27 | 22,34 | -0,71% | 139.024,00 |
| 06.05.2026 | 22,75 | 22,96 | 22,50 | 22,50 | -3,10% | 186.373,00 |
| 05.05.2026 | 23,52 | 23,61 | 23,00 | 23,22 | -2,80% | 108.147,00 |
| 04.05.2026 | 23,45 | 23,96 | 23,45 | 23,89 | 1,53% | 272.844,00 |
| 01.05.2026 | 23,39 | 23,69 | 23,30 | 23,53 | 0,99% | 124.428,00 |
| 30.04.2026 | 22,70 | 23,33 | 22,69 | 23,30 | 2,78% | 76.972,00 |
| 29.04.2026 | 22,72 | 22,75 | 22,55 | 22,67 | -0,74% | 47.908,00 |
| 28.04.2026 | 22,40 | 22,85 | 22,40 | 22,84 | 1,96% | 62.007,00 |
| 27.04.2026 | 22,44 | 22,67 | 22,30 | 22,40 | -0,40% | 79.822,00 |
| 24.04.2026 | 22,41 | 22,72 | 22,40 | 22,49 | -0,13% | 47.186,00 |
| 23.04.2026 | 22,95 | 23,07 | 22,32 | 22,52 | -1,40% | 175.985,00 |
| 22.04.2026 | 22,96 | 23,30 | 22,81 | 22,84 | -0,13% | 93.094,00 |
| 21.04.2026 | 23,40 | 23,45 | 22,85 | 22,87 | -1,63% | 115.270,00 |
| 20.04.2026 | 23,41 | 23,47 | 23,01 | 23,25 | -0,51% | 99.118,00 |
| 17.04.2026 | 23,13 | 23,51 | 23,00 | 23,37 | 1,70% | 96.090,00 |