13,750$
2,69%
Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 13,47 | 13,77 | 13,44 | 13,75 | 2,69% | 293.045,00 |
| 12.09.2024 | 13,52 | 13,53 | 13,36 | 13,39 | -0,67% | 232.374,00 |
| 11.09.2024 | 13,61 | 13,61 | 13,42 | 13,48 | -0,96% | 168.303,00 |
| 10.09.2024 | 13,66 | 13,66 | 13,57 | 13,61 | 0,00% | 85.114,00 |
| 09.09.2024 | 13,64 | 13,71 | 13,59 | 13,61 | -0,29% | 111.027,00 |
| 06.09.2024 | 13,72 | 13,72 | 13,60 | 13,65 | -0,29% | 81.272,00 |
| 05.09.2024 | 13,68 | 13,73 | 13,65 | 13,69 | -0,07% | 104.892,00 |
| 04.09.2024 | 13,73 | 13,76 | 13,67 | 13,70 | 0,00% | 76.734,00 |
| 03.09.2024 | 13,66 | 13,76 | 13,66 | 13,70 | 0,29% | 159.457,00 |
| 30.08.2024 | 13,71 | 13,74 | 13,60 | 13,66 | -0,73% | 187.132,00 |
| 29.08.2024 | 13,77 | 13,79 | 13,73 | 13,76 | 0,15% | 218.478,00 |
| 28.08.2024 | 13,78 | 13,80 | 13,71 | 13,74 | -0,07% | 142.174,00 |
| 27.08.2024 | 13,78 | 13,79 | 13,70 | 13,75 | 0,22% | 155.835,00 |
| 26.08.2024 | 13,83 | 13,92 | 13,70 | 13,72 | -0,87% | 379.619,00 |
| 23.08.2024 | 13,78 | 13,90 | 13,77 | 13,84 | 0,65% | 276.356,00 |
| 22.08.2024 | 13,80 | 13,83 | 13,73 | 13,75 | 0,00% | 123.066,00 |
| 21.08.2024 | 13,77 | 13,80 | 13,73 | 13,75 | 0,00% | 138.880,00 |
| 20.08.2024 | 13,79 | 13,80 | 13,71 | 13,75 | 0,00% | 107.431,00 |
| 19.08.2024 | 13,79 | 13,86 | 13,74 | 13,75 | 0,00% | 152.588,00 |
| 16.08.2024 | 13,84 | 13,91 | 13,75 | 13,75 | -0,72% | 110.494,00 |
| 15.08.2024 | 14,01 | 14,01 | 13,85 | 13,85 | -1,14% | 392.718,00 |
| 14.08.2024 | 13,91 | 14,01 | 13,82 | 14,01 | 1,08% | 194.460,00 |
| 13.08.2024 | 13,71 | 13,87 | 13,71 | 13,86 | 0,87% | 120.921,00 |
| 12.08.2024 | 13,77 | 13,84 | 13,73 | 13,74 | -0,36% | 94.031,00 |
| 09.08.2024 | 13,77 | 13,82 | 13,70 | 13,79 | 0,07% | 92.424,00 |
| 08.08.2024 | 13,92 | 13,92 | 13,58 | 13,78 | 1,03% | 116.356,00 |
| 07.08.2024 | 13,63 | 13,80 | 13,56 | 13,64 | 0,00% | 109.443,00 |
| 06.08.2024 | 13,67 | 13,74 | 13,60 | 13,64 | 0,44% | 121.448,00 |
| 05.08.2024 | 13,50 | 13,65 | 13,33 | 13,58 | -1,81% | 259.251,00 |
| 02.08.2024 | 13,97 | 13,97 | 13,77 | 13,83 | -1,91% | 105.038,00 |
| 01.08.2024 | 14,12 | 14,14 | 13,97 | 14,10 | 0,50% | 116.616,00 |
| 31.07.2024 | 14,38 | 14,39 | 14,02 | 14,03 | -2,64% | 111.544,00 |
| 30.07.2024 | 14,37 | 14,42 | 14,30 | 14,41 | 0,98% | 122.050,00 |
| 29.07.2024 | 14,40 | 14,42 | 14,27 | 14,27 | -0,83% | 106.341,00 |
| 26.07.2024 | 14,29 | 14,43 | 14,29 | 14,39 | 1,05% | 135.658,00 |
| 25.07.2024 | 14,19 | 14,29 | 14,19 | 14,24 | 0,35% | 92.923,00 |
| 24.07.2024 | 14,40 | 14,40 | 14,06 | 14,19 | -0,56% | 144.037,00 |
| 23.07.2024 | 14,26 | 14,37 | 14,23 | 14,27 | -0,28% | 112.684,00 |
| 22.07.2024 | 14,14 | 14,33 | 14,12 | 14,31 | 1,63% | 90.977,00 |
| 19.07.2024 | 14,16 | 14,28 | 14,04 | 14,08 | -0,28% | 71.104,00 |
| 18.07.2024 | 14,40 | 14,41 | 14,10 | 14,12 | -1,81% | 98.719,00 |
| 17.07.2024 | 14,30 | 14,44 | 14,30 | 14,38 | 0,42% | 131.399,00 |
| 16.07.2024 | 14,40 | 14,44 | 14,31 | 14,32 | -0,28% | 133.870,00 |
| 15.07.2024 | 14,18 | 14,40 | 14,17 | 14,36 | 1,77% | 209.622,00 |
| 12.07.2024 | 13,97 | 14,17 | 13,97 | 14,11 | 1,00% | 125.247,00 |
| 11.07.2024 | 14,10 | 14,10 | 13,91 | 13,97 | 0,07% | 94.913,00 |
| 10.07.2024 | 13,82 | 14,07 | 13,78 | 13,96 | 1,01% | 273.423,00 |
| 09.07.2024 | 13,85 | 13,99 | 13,79 | 13,82 | -0,36% | 62.184,00 |
| 08.07.2024 | 14,02 | 14,03 | 13,86 | 13,87 | -1,00% | 257.703,00 |
| 05.07.2024 | 13,90 | 14,09 | 13,88 | 14,01 | 1,01% | 156.056,00 |
| 03.07.2024 | 13,85 | 13,94 | 13,85 | 13,87 | -0,22% | 53.801,00 |
| 02.07.2024 | 13,78 | 13,90 | 13,77 | 13,90 | 0,72% | 96.182,00 |
| 01.07.2024 | 13,79 | 13,81 | 13,71 | 13,80 | 0,51% | 100.358,00 |
| 28.06.2024 | 13,66 | 13,75 | 13,66 | 13,73 | 0,15% | 93.160,00 |
| 27.06.2024 | 13,80 | 13,81 | 13,70 | 13,71 | -0,51% | 105.268,00 |
| 26.06.2024 | 13,75 | 13,79 | 13,70 | 13,78 | 0,73% | 91.521,00 |
| 25.06.2024 | 13,83 | 13,83 | 13,67 | 13,68 | -0,80% | 113.434,00 |
| 24.06.2024 | 13,80 | 13,83 | 13,76 | 13,79 | 0,29% | 101.905,00 |
| 21.06.2024 | 13,80 | 13,82 | 13,75 | 13,75 | -0,36% | 62.881,00 |
| 20.06.2024 | 13,81 | 13,83 | 13,78 | 13,80 | 0,15% | 56.495,00 |
| 18.06.2024 | 13,77 | 13,83 | 13,76 | 13,78 | 0,07% | 85.875,00 |
| 17.06.2024 | 13,79 | 13,81 | 13,72 | 13,77 | -0,15% | 104.617,00 |
| 14.06.2024 | 13,75 | 13,82 | 13,73 | 13,79 | 0,00% | 147.693,00 |
| 13.06.2024 | 13,75 | 13,84 | 13,72 | 13,79 | 0,36% | 151.202,00 |
| 12.06.2024 | 13,82 | 13,85 | 13,74 | 13,74 | -0,43% | 115.926,00 |
| 11.06.2024 | 13,79 | 13,85 | 13,74 | 13,80 | -0,07% | 100.624,00 |
| 10.06.2024 | 13,79 | 13,87 | 13,77 | 13,81 | -0,14% | 149.566,00 |
| 07.06.2024 | 13,80 | 13,85 | 13,76 | 13,83 | 0,22% | 116.562,00 |
| 06.06.2024 | 13,82 | 13,87 | 13,78 | 13,80 | -0,50% | 139.053,00 |
| 05.06.2024 | 13,83 | 13,87 | 13,78 | 13,87 | 0,51% | 286.631,00 |
| 04.06.2024 | 13,84 | 13,90 | 13,76 | 13,80 | -0,07% | 221.876,00 |
| 03.06.2024 | 13,90 | 13,90 | 13,78 | 13,81 | -0,50% | 268.580,00 |
| 31.05.2024 | 13,87 | 13,90 | 13,73 | 13,88 | -0,29% | 179.673,00 |
| 30.05.2024 | 13,98 | 13,98 | 13,85 | 13,92 | -0,14% | 390.381,00 |
| 29.05.2024 | 13,89 | 14,06 | 13,84 | 13,94 | 0,36% | 841.275,00 |
| 28.05.2024 | 13,88 | 13,93 | 13,82 | 13,89 | 0,07% | 201.496,00 |
| 24.05.2024 | 13,90 | 14,01 | 13,87 | 13,88 | -0,14% | 456.610,00 |
| 23.05.2024 | 13,99 | 14,00 | 13,82 | 13,90 | -0,71% | 320.377,00 |
| 22.05.2024 | 13,98 | 14,11 | 13,93 | 14,00 | 0,00% | 234.499,00 |
| 21.05.2024 | 14,00 | 14,05 | 13,96 | 14,00 | 0,00% | 144.853,00 |
| 20.05.2024 | 14,15 | 14,20 | 13,99 | 14,00 | -1,06% | 298.644,00 |
| 17.05.2024 | 14,26 | 14,28 | 14,11 | 14,15 | -0,49% | 158.433,00 |
| 16.05.2024 | 14,24 | 14,26 | 14,18 | 14,22 | 0,21% | 132.892,00 |
| 15.05.2024 | 14,27 | 14,30 | 14,10 | 14,19 | 0,00% | 123.583,00 |
| 14.05.2024 | 14,30 | 14,36 | 14,17 | 14,19 | -0,42% | 101.279,00 |
| 13.05.2024 | 14,50 | 14,68 | 14,23 | 14,25 | -0,35% | 276.406,00 |
| 10.05.2024 | 14,14 | 14,30 | 14,06 | 14,30 | 0,92% | 114.437,00 |
| 09.05.2024 | 14,15 | 14,29 | 14,15 | 14,17 | 0,28% | 85.872,00 |
| 08.05.2024 | 14,06 | 14,19 | 14,06 | 14,13 | 0,50% | 114.925,00 |
| 07.05.2024 | 14,12 | 14,13 | 14,04 | 14,06 | -0,21% | 95.794,00 |
| 06.05.2024 | 14,01 | 14,16 | 14,01 | 14,09 | 0,64% | 102.504,00 |
| 03.05.2024 | 14,15 | 14,23 | 14,00 | 14,00 | -0,99% | 142.761,00 |
| 02.05.2024 | 14,27 | 14,27 | 14,14 | 14,14 | -0,42% | 68.925,00 |
| 01.05.2024 | 14,05 | 14,30 | 14,03 | 14,20 | 1,00% | 88.121,00 |
| 30.04.2024 | 14,00 | 14,15 | 14,00 | 14,06 | 0,43% | 74.626,00 |
| 29.04.2024 | 14,09 | 14,16 | 13,96 | 14,00 | -0,99% | 146.125,00 |
| 26.04.2024 | 13,98 | 14,20 | 13,98 | 14,14 | 1,07% | 97.935,00 |
| 25.04.2024 | 14,06 | 14,13 | 13,94 | 13,99 | -1,27% | 94.010,00 |
| 24.04.2024 | 14,36 | 14,38 | 14,17 | 14,17 | -1,25% | 108.786,00 |
| 23.04.2024 | 13,97 | 14,39 | 13,94 | 14,35 | 2,65% | 237.195,00 |