14,230$
1,57%
Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 14,04 | 14,23 | 13,95 | 14,23 | 1,57% | 102.094,00 |
| 01.07.2025 | 13,96 | 14,06 | 13,91 | 14,01 | 0,50% | 73.586,00 |
| 30.06.2025 | 13,95 | 14,03 | 13,87 | 13,94 | -0,36% | 108.151,00 |
| 27.06.2025 | 13,94 | 14,09 | 13,93 | 13,99 | 0,43% | 129.603,00 |
| 26.06.2025 | 13,85 | 13,98 | 13,79 | 13,93 | 1,38% | 96.161,00 |
| 25.06.2025 | 13,83 | 13,85 | 13,71 | 13,74 | -0,22% | 87.064,00 |
| 24.06.2025 | 13,67 | 13,80 | 13,62 | 13,77 | 1,03% | 80.543,00 |
| 23.06.2025 | 13,76 | 13,77 | 13,48 | 13,63 | -0,87% | 100.293,00 |
| 20.06.2025 | 13,81 | 13,89 | 13,71 | 13,75 | -0,07% | 113.838,00 |
| 18.06.2025 | 13,67 | 13,83 | 13,66 | 13,76 | 0,95% | 62.914,00 |
| 17.06.2025 | 13,54 | 13,74 | 13,49 | 13,63 | 0,44% | 74.770,00 |
| 16.06.2025 | 13,81 | 13,81 | 13,54 | 13,57 | -0,73% | 97.214,00 |
| 13.06.2025 | 13,75 | 13,82 | 13,64 | 13,67 | -1,01% | 124.675,00 |
| 12.06.2025 | 13,67 | 13,82 | 13,60 | 13,81 | 1,25% | 93.827,00 |
| 11.06.2025 | 13,61 | 13,77 | 13,55 | 13,64 | 0,44% | 141.860,00 |
| 10.06.2025 | 13,54 | 13,63 | 13,45 | 13,58 | 0,22% | 102.273,00 |
| 09.06.2025 | 13,40 | 13,80 | 13,39 | 13,55 | 1,19% | 196.052,00 |
| 06.06.2025 | 13,28 | 13,41 | 13,23 | 13,39 | 1,21% | 88.400,00 |
| 05.06.2025 | 13,18 | 13,27 | 12,85 | 13,23 | 0,46% | 203.121,00 |
| 04.06.2025 | 13,26 | 13,30 | 13,12 | 13,17 | -0,53% | 80.159,00 |
| 03.06.2025 | 13,15 | 13,27 | 13,12 | 13,24 | 0,76% | 118.420,00 |
| 02.06.2025 | 13,24 | 13,27 | 13,10 | 13,14 | -0,98% | 148.924,00 |
| 30.05.2025 | 13,27 | 13,39 | 13,16 | 13,27 | -0,90% | 111.842,00 |
| 29.05.2025 | 13,47 | 13,52 | 13,30 | 13,39 | 0,07% | 136.207,00 |
| 28.05.2025 | 13,52 | 13,60 | 13,37 | 13,38 | -1,18% | 112.571,00 |
| 27.05.2025 | 13,43 | 13,57 | 13,33 | 13,54 | 1,50% | 86.655,00 |
| 23.05.2025 | 13,20 | 13,40 | 13,16 | 13,34 | 0,53% | 85.667,00 |
| 22.05.2025 | 13,31 | 13,36 | 13,21 | 13,27 | -0,30% | 82.923,00 |
| 21.05.2025 | 13,68 | 13,69 | 13,29 | 13,31 | -2,70% | 107.699,00 |
| 20.05.2025 | 13,63 | 13,71 | 13,59 | 13,68 | 0,51% | 89.304,00 |
| 19.05.2025 | 13,44 | 13,66 | 13,36 | 13,61 | 0,89% | 125.151,00 |
| 16.05.2025 | 13,42 | 13,51 | 13,30 | 13,49 | 1,05% | 83.790,00 |
| 15.05.2025 | 13,27 | 13,41 | 13,15 | 13,35 | 0,91% | 167.091,00 |
| 14.05.2025 | 13,09 | 13,27 | 13,07 | 13,23 | 1,53% | 123.387,00 |
| 13.05.2025 | 13,00 | 13,36 | 12,39 | 13,03 | -1,14% | 255.442,00 |
| 12.05.2025 | 13,42 | 13,50 | 13,16 | 13,18 | 0,23% | 147.615,00 |
| 09.05.2025 | 13,15 | 13,30 | 13,08 | 13,15 | 0,61% | 109.203,00 |
| 08.05.2025 | 13,05 | 13,17 | 13,02 | 13,07 | 0,85% | 58.226,00 |
| 07.05.2025 | 12,99 | 13,11 | 12,88 | 12,96 | -0,23% | 73.400,00 |
| 06.05.2025 | 12,82 | 13,06 | 12,69 | 12,99 | 1,72% | 134.479,00 |
| 05.05.2025 | 12,94 | 13,00 | 12,76 | 12,77 | -1,69% | 130.099,00 |
| 02.05.2025 | 12,78 | 13,11 | 12,75 | 12,99 | 2,36% | 156.581,00 |
| 01.05.2025 | 12,81 | 12,98 | 12,66 | 12,69 | -0,70% | 191.366,00 |
| 30.04.2025 | 13,11 | 13,20 | 12,70 | 12,78 | -4,34% | 130.698,00 |
| 29.04.2025 | 13,47 | 13,57 | 13,25 | 13,36 | -0,30% | 152.914,00 |
| 28.04.2025 | 13,40 | 13,55 | 13,29 | 13,40 | 0,98% | 163.246,00 |
| 25.04.2025 | 13,12 | 13,39 | 13,12 | 13,27 | 0,76% | 101.144,00 |
| 24.04.2025 | 13,09 | 13,32 | 12,97 | 13,17 | 0,61% | 123.931,00 |
| 23.04.2025 | 12,98 | 13,29 | 12,98 | 13,09 | 1,79% | 155.054,00 |
| 22.04.2025 | 12,76 | 12,94 | 12,65 | 12,86 | 2,31% | 100.977,00 |
| 21.04.2025 | 12,74 | 12,74 | 12,45 | 12,57 | -1,41% | 96.492,00 |
| 17.04.2025 | 12,50 | 12,86 | 12,50 | 12,75 | 2,08% | 119.163,00 |
| 16.04.2025 | 12,71 | 12,81 | 12,49 | 12,49 | -1,89% | 147.790,00 |
| 15.04.2025 | 12,57 | 12,90 | 12,50 | 12,73 | 2,25% | 205.762,00 |
| 14.04.2025 | 12,42 | 12,68 | 12,23 | 12,45 | 1,72% | 227.850,00 |
| 11.04.2025 | 12,06 | 12,26 | 11,83 | 12,24 | 1,75% | 204.547,00 |
| 10.04.2025 | 12,51 | 12,57 | 11,81 | 12,03 | -3,91% | 214.593,00 |
| 09.04.2025 | 11,57 | 12,53 | 11,19 | 12,52 | 7,10% | 481.619,00 |
| 08.04.2025 | 12,36 | 12,57 | 11,60 | 11,69 | -1,52% | 292.961,00 |
| 07.04.2025 | 12,36 | 12,49 | 11,53 | 11,87 | -6,09% | 438.135,00 |
| 04.04.2025 | 13,49 | 13,60 | 12,50 | 12,64 | -7,33% | 445.638,00 |
| 03.04.2025 | 13,56 | 13,82 | 13,52 | 13,64 | -1,09% | 190.971,00 |
| 02.04.2025 | 13,96 | 14,01 | 13,77 | 13,79 | -1,50% | 252.261,00 |
| 01.04.2025 | 13,99 | 14,15 | 13,95 | 14,00 | 0,00% | 354.874,00 |
| 31.03.2025 | 14,13 | 14,14 | 13,80 | 14,00 | -1,75% | 248.369,00 |
| 28.03.2025 | 14,49 | 14,50 | 14,19 | 14,25 | -1,72% | 191.550,00 |
| 27.03.2025 | 14,54 | 14,55 | 14,44 | 14,50 | -0,28% | 177.207,00 |
| 26.03.2025 | 14,51 | 14,59 | 14,48 | 14,54 | 0,55% | 137.636,00 |
| 25.03.2025 | 14,32 | 14,50 | 14,22 | 14,46 | 1,40% | 132.670,00 |
| 24.03.2025 | 14,30 | 14,34 | 14,15 | 14,26 | 0,21% | 143.781,00 |
| 21.03.2025 | 14,30 | 14,39 | 14,22 | 14,23 | -0,84% | 138.906,00 |
| 20.03.2025 | 14,26 | 14,35 | 14,22 | 14,35 | 0,84% | 170.173,00 |
| 19.03.2025 | 14,23 | 14,32 | 14,17 | 14,23 | 0,07% | 252.626,00 |
| 18.03.2025 | 14,26 | 14,29 | 14,16 | 14,22 | 0,00% | 144.403,00 |
| 17.03.2025 | 13,99 | 14,25 | 13,90 | 14,22 | 1,79% | 209.500,00 |
| 14.03.2025 | 13,89 | 13,99 | 13,81 | 13,97 | 1,53% | 332.533,00 |
| 13.03.2025 | 13,87 | 13,97 | 13,73 | 13,76 | -0,36% | 228.393,00 |
| 12.03.2025 | 14,00 | 14,00 | 13,74 | 13,81 | 0,00% | 339.133,00 |
| 11.03.2025 | 13,97 | 14,02 | 13,69 | 13,81 | -0,72% | 342.981,00 |
| 10.03.2025 | 13,95 | 14,09 | 13,77 | 13,91 | -0,93% | 269.850,00 |
| 07.03.2025 | 13,99 | 14,18 | 13,91 | 14,04 | 1,23% | 256.425,00 |
| 06.03.2025 | 13,73 | 14,35 | 13,73 | 13,87 | 0,43% | 287.138,00 |
| 05.03.2025 | 14,65 | 15,03 | 13,61 | 13,81 | -8,60% | 919.716,00 |
| 04.03.2025 | 15,48 | 15,48 | 15,02 | 15,11 | -2,52% | 263.153,00 |
| 03.03.2025 | 15,35 | 15,56 | 15,25 | 15,50 | 1,51% | 219.687,00 |
| 28.02.2025 | 15,23 | 15,32 | 15,16 | 15,27 | -0,65% | 179.544,00 |
| 27.02.2025 | 15,27 | 15,40 | 15,21 | 15,37 | 0,92% | 153.526,00 |
| 26.02.2025 | 15,36 | 15,42 | 15,17 | 15,23 | -0,91% | 128.745,00 |
| 25.02.2025 | 15,45 | 15,55 | 15,30 | 15,37 | -0,65% | 173.390,00 |
| 24.02.2025 | 15,52 | 15,53 | 15,28 | 15,47 | 0,52% | 180.085,00 |
| 21.02.2025 | 15,44 | 15,54 | 15,32 | 15,39 | -0,13% | 106.496,00 |
| 20.02.2025 | 15,50 | 15,55 | 15,29 | 15,41 | -0,13% | 139.392,00 |
| 19.02.2025 | 15,43 | 15,46 | 15,31 | 15,43 | 0,26% | 96.348,00 |
| 18.02.2025 | 15,35 | 15,45 | 15,28 | 15,39 | 0,46% | 203.579,00 |
| 14.02.2025 | 15,32 | 15,38 | 15,15 | 15,32 | 1,46% | 246.739,00 |
| 13.02.2025 | 14,89 | 15,20 | 14,85 | 15,10 | 1,27% | 195.634,00 |
| 12.02.2025 | 14,75 | 14,92 | 14,74 | 14,91 | 0,61% | 127.324,00 |
| 11.02.2025 | 14,70 | 14,82 | 14,60 | 14,82 | 1,09% | 92.633,00 |
| 10.02.2025 | 14,55 | 14,66 | 14,48 | 14,66 | 0,76% | 83.837,00 |
| 07.02.2025 | 14,57 | 14,57 | 14,44 | 14,55 | 0,21% | 84.453,00 |