18,850$
-0,63%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |