7,270$
0,69%
Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 7,06 | 7,32 | 7,05 | 7,27 | 0,69% | 137.000,00 |
| 05.11.2026 | 7,31 | 7,45 | 7,08 | 7,22 | -0,55% | 164.280,00 |
| 04.11.2026 | 7,11 | 7,38 | 7,11 | 7,26 | 1,97% | 232.934,00 |
| 03.11.2026 | 7,19 | 7,20 | 7,11 | 7,12 | -0,84% | 120.900,00 |
| 02.11.2026 | 7,00 | 7,20 | 6,96 | 7,18 | 2,57% | 185.846,00 |
| 30.10.2026 | 6,93 | 7,02 | 6,81 | 7,00 | -0,57% | 164.470,00 |
| 29.10.2026 | 6,84 | 7,04 | 6,84 | 7,04 | 3,53% | 141.155,00 |
| 28.10.2026 | 6,69 | 6,83 | 6,69 | 6,80 | 1,19% | 120.994,00 |
| 27.10.2026 | 6,73 | 6,79 | 6,66 | 6,72 | 0,00% | 92.929,00 |
| 26.10.2026 | 6,69 | 6,76 | 6,58 | 6,72 | 1,20% | 199.832,00 |
| 23.10.2026 | 6,79 | 6,79 | 6,54 | 6,64 | -2,21% | 186.183,00 |
| 22.10.2026 | 6,76 | 6,95 | 6,73 | 6,79 | 0,59% | 115.798,00 |
| 21.10.2026 | 6,83 | 6,86 | 6,75 | 6,75 | -1,17% | 120.629,00 |
| 20.10.2026 | 6,94 | 7,04 | 6,80 | 6,83 | -2,01% | 167.402,00 |
| 19.10.2026 | 7,04 | 7,07 | 6,93 | 6,97 | -1,27% | 120.153,00 |
| 16.10.2026 | 7,22 | 7,27 | 7,02 | 7,06 | -2,22% | 84.800,00 |
| 15.10.2026 | 7,11 | 7,29 | 7,11 | 7,22 | 2,41% | 142.201,00 |
| 14.10.2026 | 7,05 | 7,15 | 7,01 | 7,05 | -0,84% | 112.246,00 |
| 13.10.2026 | 7,20 | 7,20 | 7,03 | 7,11 | -1,25% | 147.514,00 |
| 12.10.2026 | 7,20 | 7,23 | 7,05 | 7,20 | 0,56% | 137.212,00 |
| 09.10.2026 | 7,25 | 7,29 | 7,15 | 7,16 | -1,10% | 94.946,00 |
| 08.10.2026 | 7,14 | 7,29 | 7,04 | 7,24 | 1,54% | 83.820,00 |
| 07.10.2026 | 7,26 | 7,26 | 7,06 | 7,13 | -2,33% | 105.043,00 |
| 06.10.2026 | 7,43 | 7,43 | 7,27 | 7,30 | -0,68% | 95.216,00 |
| 05.10.2026 | 7,36 | 7,50 | 7,31 | 7,35 | -0,81% | 107.698,00 |
| 02.10.2026 | 7,50 | 7,58 | 7,36 | 7,41 | -0,80% | 84.257,00 |
| 01.10.2026 | 7,39 | 7,50 | 7,31 | 7,47 | 0,67% | 91.780,00 |
| 30.09.2026 | 7,53 | 7,54 | 7,38 | 7,42 | -2,37% | 125.855,00 |
| 29.09.2026 | 7,57 | 7,70 | 7,56 | 7,60 | 1,20% | 121.863,00 |
| 28.09.2026 | 7,61 | 7,66 | 7,47 | 7,51 | -1,83% | 67.028,00 |
| 25.09.2026 | 7,70 | 7,83 | 7,54 | 7,65 | -0,65% | 92.595,00 |
| 24.09.2026 | 7,77 | 7,81 | 7,64 | 7,70 | -1,41% | 91.553,00 |
| 23.09.2026 | 7,90 | 7,93 | 7,76 | 7,81 | -1,14% | 88.801,00 |
| 22.09.2026 | 7,96 | 8,00 | 7,90 | 7,90 | -0,63% | 69.567,00 |
| 21.09.2026 | 7,94 | 8,01 | 7,88 | 7,95 | 0,63% | 108.647,00 |
| 18.09.2026 | 8,11 | 8,11 | 7,85 | 7,90 | -1,86% | 165.087,00 |
| 17.09.2026 | 7,90 | 8,10 | 7,90 | 8,05 | 3,60% | 225.400,00 |
| 16.09.2026 | 7,92 | 8,00 | 7,75 | 7,77 | -1,89% | 106.268,00 |
| 15.09.2026 | 8,17 | 8,17 | 7,91 | 7,92 | -2,70% | 239.035,00 |
| 14.09.2026 | 8,18 | 8,30 | 8,12 | 8,14 | -0,49% | 120.995,00 |
| 11.09.2026 | 8,30 | 8,32 | 8,16 | 8,18 | -0,12% | 94.562,00 |
| 10.09.2026 | 8,34 | 8,37 | 8,09 | 8,19 | -1,92% | 94.264,00 |
| 09.09.2026 | 8,40 | 8,48 | 8,25 | 8,35 | -0,60% | 195.781,00 |
| 08.09.2026 | 8,77 | 8,85 | 8,37 | 8,40 | -4,33% | 202.407,00 |
| 04.09.2026 | 8,69 | 8,86 | 8,54 | 8,78 | 0,92% | 423.868,00 |
| 03.09.2026 | 8,80 | 8,87 | 8,66 | 8,70 | -0,46% | 148.699,00 |
| 02.09.2026 | 8,72 | 8,86 | 8,70 | 8,74 | 0,23% | 171.496,00 |
| 01.09.2026 | 8,63 | 8,81 | 8,60 | 8,72 | 0,69% | 182.114,00 |
| 31.08.2026 | 8,60 | 8,86 | 8,59 | 8,66 | -0,80% | 263.498,00 |
| 28.08.2026 | 8,69 | 8,82 | 8,64 | 8,73 | 0,81% | 139.889,00 |
| 27.08.2026 | 8,67 | 8,76 | 8,60 | 8,66 | 0,23% | 81.603,00 |
| 26.08.2026 | 8,65 | 8,75 | 8,62 | 8,64 | -0,23% | 70.050,00 |
| 25.08.2026 | 8,75 | 8,83 | 8,62 | 8,66 | -1,48% | 114.703,00 |
| 24.08.2026 | 8,69 | 8,80 | 8,65 | 8,79 | 1,62% | 81.226,00 |
| 21.08.2026 | 8,66 | 8,69 | 8,59 | 8,65 | 0,12% | 42.172,00 |
| 20.08.2026 | 8,68 | 8,74 | 8,58 | 8,64 | -1,03% | 70.837,00 |
| 19.08.2026 | 8,61 | 8,75 | 8,59 | 8,73 | 1,75% | 118.878,00 |
| 18.08.2026 | 8,58 | 8,69 | 8,53 | 8,58 | 0,00% | 98.730,00 |
| 17.08.2026 | 8,73 | 8,78 | 8,52 | 8,58 | -2,28% | 145.490,00 |
| 14.08.2026 | 8,84 | 8,84 | 8,64 | 8,78 | -1,46% | 191.176,00 |
| 13.08.2026 | 8,86 | 8,95 | 8,71 | 8,91 | 1,71% | 161.178,00 |
| 12.08.2026 | 8,74 | 8,80 | 8,51 | 8,76 | -0,45% | 162.532,00 |
| 11.08.2026 | 8,50 | 8,97 | 8,50 | 8,80 | 3,90% | 285.886,00 |
| 10.08.2026 | 8,41 | 8,50 | 8,24 | 8,47 | 0,71% | 151.536,00 |
| 07.08.2026 | 8,43 | 8,63 | 8,32 | 8,41 | -0,59% | 309.485,00 |
| 06.08.2026 | 8,11 | 8,50 | 8,08 | 8,46 | 4,70% | 404.589,00 |
| 05.08.2026 | 8,10 | 8,15 | 7,85 | 8,08 | 0,37% | 252.254,00 |
| 04.08.2026 | 7,72 | 8,09 | 7,72 | 8,05 | 3,47% | 382.118,00 |
| 03.08.2026 | 7,47 | 7,91 | 7,46 | 7,78 | 3,73% | 388.495,00 |
| 31.07.2026 | 7,31 | 7,51 | 7,25 | 7,50 | 0,54% | 255.040,00 |
| 30.07.2026 | 7,10 | 7,48 | 7,10 | 7,46 | 5,22% | 279.361,00 |
| 29.07.2026 | 7,22 | 7,30 | 7,05 | 7,09 | -2,61% | 240.769,00 |
| 28.07.2026 | 7,11 | 7,34 | 7,05 | 7,28 | 3,12% | 133.504,00 |
| 27.07.2026 | 7,10 | 7,32 | 7,05 | 7,06 | 0,71% | 195.609,00 |
| 24.07.2026 | 7,04 | 7,21 | 7,00 | 7,01 | -0,43% | 227.916,00 |
| 23.07.2026 | 7,17 | 7,17 | 6,90 | 7,04 | -0,98% | 309.261,00 |
| 22.07.2026 | 7,27 | 7,40 | 7,11 | 7,11 | -3,13% | 212.354,00 |
| 21.07.2026 | 7,13 | 7,50 | 7,13 | 7,34 | 2,80% | 298.305,00 |
| 20.07.2026 | 7,49 | 7,54 | 6,83 | 7,14 | -6,18% | 901.192,00 |
| 17.07.2026 | 8,21 | 8,33 | 7,56 | 7,61 | -9,40% | 679.881,00 |
| 16.07.2026 | 8,34 | 8,47 | 8,23 | 8,40 | 0,60% | 127.196,00 |
| 15.07.2026 | 8,44 | 8,59 | 8,33 | 8,35 | 0,00% | 217.284,00 |
| 14.07.2026 | 8,22 | 8,43 | 8,22 | 8,35 | 2,45% | 140.960,00 |
| 13.07.2026 | 8,35 | 8,47 | 8,12 | 8,15 | -2,04% | 159.227,00 |
| 10.07.2026 | 8,21 | 8,42 | 8,15 | 8,32 | 2,59% | 136.630,00 |
| 09.07.2026 | 8,22 | 8,30 | 8,09 | 8,11 | -1,46% | 254.007,00 |
| 08.07.2026 | 8,25 | 8,32 | 8,09 | 8,23 | -0,24% | 235.732,00 |
| 07.07.2026 | 8,25 | 8,45 | 8,25 | 8,25 | -1,43% | 177.674,00 |
| 06.07.2026 | 8,45 | 8,57 | 8,32 | 8,37 | -0,83% | 152.466,00 |
| 02.07.2026 | 8,56 | 8,59 | 8,40 | 8,44 | -0,47% | 112.277,00 |
| 01.07.2026 | 8,48 | 8,65 | 8,41 | 8,48 | 0,71% | 184.162,00 |
| 30.06.2026 | 8,50 | 8,54 | 8,33 | 8,42 | -1,75% | 206.601,00 |
| 29.06.2026 | 8,48 | 8,65 | 8,43 | 8,57 | 1,66% | 257.541,00 |
| 26.06.2026 | 8,05 | 8,43 | 8,05 | 8,43 | 5,24% | 190.301,00 |
| 25.06.2026 | 7,92 | 8,03 | 7,78 | 8,01 | 0,75% | 311.032,00 |
| 24.06.2026 | 8,30 | 8,33 | 7,92 | 7,95 | -4,22% | 260.816,00 |
| 23.06.2026 | 8,16 | 8,44 | 8,16 | 8,30 | 0,73% | 221.918,00 |
| 22.06.2026 | 8,31 | 8,54 | 8,16 | 8,24 | -1,32% | 348.959,00 |
| 18.06.2026 | 8,47 | 8,51 | 8,31 | 8,35 | -1,18% | 238.668,00 |
| 17.06.2026 | 8,81 | 8,95 | 8,44 | 8,45 | -3,98% | 209.843,00 |