8,420$
-1,75%
Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2026 | 8,89 | 9,10 | 8,79 | 8,80 | -1,01% | 148.245,00 |
| 15.06.2026 | 9,10 | 9,23 | 8,87 | 8,89 | -1,33% | 260.217,00 |
| 12.06.2026 | 8,93 | 9,08 | 8,81 | 9,01 | 1,81% | 166.432,00 |
| 11.06.2026 | 8,80 | 8,97 | 8,76 | 8,85 | 0,80% | 184.334,00 |
| 10.06.2026 | 8,84 | 8,99 | 8,76 | 8,78 | -0,90% | 143.038,00 |
| 09.06.2026 | 8,87 | 9,06 | 8,85 | 8,86 | 1,14% | 119.340,00 |
| 08.06.2026 | 8,78 | 8,90 | 8,67 | 8,76 | 0,34% | 163.842,00 |
| 05.06.2026 | 8,98 | 9,00 | 8,70 | 8,73 | -2,46% | 128.413,00 |
| 04.06.2026 | 8,71 | 9,02 | 8,67 | 8,95 | 3,11% | 194.740,00 |
| 03.06.2026 | 8,95 | 9,00 | 8,66 | 8,68 | -3,13% | 303.273,00 |
| 02.06.2026 | 8,98 | 9,09 | 8,94 | 8,96 | -1,10% | 131.980,00 |
| 01.06.2026 | 8,93 | 9,10 | 8,88 | 9,06 | 1,00% | 212.034,00 |
| 29.05.2026 | 9,04 | 9,10 | 8,95 | 8,97 | -2,39% | 194.018,00 |
| 28.05.2026 | 9,19 | 9,32 | 9,15 | 9,19 | 0,66% | 172.275,00 |
| 27.05.2026 | 9,07 | 9,28 | 9,07 | 9,13 | 1,56% | 165.603,00 |
| 26.05.2026 | 9,00 | 9,25 | 8,95 | 8,99 | -0,99% | 293.262,00 |
| 22.05.2026 | 9,13 | 9,29 | 8,97 | 9,08 | -0,11% | 165.074,00 |
| 21.05.2026 | 9,16 | 9,20 | 9,00 | 9,09 | -0,44% | 133.023,00 |
| 20.05.2026 | 9,05 | 9,17 | 8,89 | 9,13 | 1,67% | 133.520,00 |
| 19.05.2026 | 9,19 | 9,24 | 8,96 | 8,98 | -1,86% | 180.861,00 |
| 18.05.2026 | 9,08 | 9,23 | 9,05 | 9,15 | 0,88% | 151.370,00 |
| 15.05.2026 | 9,20 | 9,21 | 9,01 | 9,07 | -1,73% | 201.691,00 |
| 14.05.2026 | 9,26 | 9,48 | 9,20 | 9,23 | 0,44% | 188.566,00 |
| 13.05.2026 | 9,30 | 9,47 | 9,10 | 9,19 | -2,13% | 221.937,00 |
| 12.05.2026 | 9,42 | 9,54 | 9,23 | 9,39 | -0,84% | 210.154,00 |
| 11.05.2026 | 9,66 | 9,79 | 9,46 | 9,47 | -2,87% | 215.681,00 |
| 08.05.2026 | 9,71 | 9,75 | 9,50 | 9,75 | 0,52% | 91.766,00 |
| 07.05.2026 | 9,76 | 9,76 | 9,54 | 9,70 | 0,00% | 94.597,00 |
| 06.05.2026 | 9,87 | 9,90 | 9,57 | 9,70 | -0,92% | 110.504,00 |
| 05.05.2026 | 9,76 | 9,95 | 9,64 | 9,79 | 0,20% | 109.172,00 |
| 04.05.2026 | 9,78 | 9,94 | 9,76 | 9,77 | -0,61% | 113.042,00 |
| 01.05.2026 | 9,71 | 9,88 | 9,65 | 9,83 | 1,65% | 87.241,00 |
| 30.04.2026 | 9,42 | 9,75 | 9,42 | 9,67 | 1,15% | 166.440,00 |
| 29.04.2026 | 9,77 | 9,80 | 9,48 | 9,56 | -1,34% | 121.771,00 |
| 28.04.2026 | 9,59 | 9,73 | 9,52 | 9,69 | 1,36% | 114.528,00 |
| 27.04.2026 | 9,59 | 9,75 | 9,52 | 9,56 | 0,00% | 132.694,00 |
| 24.04.2026 | 9,58 | 9,74 | 9,52 | 9,56 | -0,21% | 92.028,00 |
| 23.04.2026 | 9,83 | 9,97 | 9,51 | 9,58 | -2,34% | 106.091,00 |
| 22.04.2026 | 9,89 | 10,08 | 9,76 | 9,81 | -0,10% | 142.745,00 |
| 21.04.2026 | 9,99 | 10,08 | 9,80 | 9,82 | -0,91% | 122.015,00 |
| 20.04.2026 | 9,99 | 10,15 | 9,87 | 9,91 | -1,00% | 150.904,00 |
| 17.04.2026 | 9,81 | 10,21 | 9,81 | 10,01 | 1,93% | 167.691,00 |
| 16.04.2026 | 9,92 | 9,96 | 9,76 | 9,82 | -1,01% | 161.733,00 |
| 15.04.2026 | 9,67 | 10,00 | 9,67 | 9,92 | 2,48% | 213.648,00 |
| 14.04.2026 | 9,41 | 9,77 | 9,41 | 9,68 | 3,42% | 170.661,00 |
| 13.04.2026 | 9,20 | 9,41 | 9,10 | 9,36 | 0,11% | 124.759,00 |
| 10.04.2026 | 9,39 | 9,48 | 9,25 | 9,35 | 0,21% | 160.217,00 |
| 09.04.2026 | 9,36 | 9,40 | 9,20 | 9,33 | -1,27% | 102.108,00 |
| 08.04.2026 | 9,54 | 9,65 | 9,26 | 9,45 | 1,39% | 125.092,00 |
| 07.04.2026 | 9,41 | 9,50 | 9,20 | 9,32 | -1,17% | 110.817,00 |
| 06.04.2026 | 9,17 | 9,46 | 9,17 | 9,43 | 2,72% | 145.540,00 |
| 02.04.2026 | 9,00 | 9,29 | 8,82 | 9,18 | 1,55% | 132.190,00 |
| 01.04.2026 | 9,32 | 9,32 | 8,94 | 9,04 | -1,85% | 177.831,00 |
| 31.03.2026 | 9,14 | 9,32 | 9,05 | 9,21 | 0,77% | 227.488,00 |
| 30.03.2026 | 8,84 | 9,24 | 8,83 | 9,14 | 3,75% | 207.391,00 |
| 27.03.2026 | 9,11 | 9,18 | 8,80 | 8,81 | -3,29% | 233.474,00 |
| 26.03.2026 | 9,15 | 9,42 | 9,09 | 9,11 | -1,30% | 122.299,00 |
| 25.03.2026 | 9,30 | 9,37 | 9,09 | 9,23 | 0,33% | 116.551,00 |
| 24.03.2026 | 9,36 | 9,36 | 9,03 | 9,20 | -2,75% | 178.010,00 |
| 23.03.2026 | 9,21 | 9,56 | 9,00 | 9,46 | 3,28% | 221.092,00 |
| 20.03.2026 | 9,63 | 9,67 | 9,16 | 9,16 | -3,58% | 268.995,00 |
| 19.03.2026 | 9,47 | 9,75 | 9,40 | 9,50 | -0,63% | 300.685,00 |
| 18.03.2026 | 9,45 | 9,74 | 9,36 | 9,56 | 4,60% | 460.471,00 |
| 17.03.2026 | 8,75 | 9,24 | 8,75 | 9,14 | 4,94% | 324.979,00 |
| 16.03.2026 | 8,79 | 8,80 | 8,43 | 8,71 | -0,68% | 449.332,00 |
| 13.03.2026 | 8,78 | 8,91 | 8,56 | 8,77 | 0,57% | 650.947,00 |
| 12.03.2026 | 8,96 | 9,29 | 8,55 | 8,72 | -7,92% | 758.186,00 |
| 11.03.2026 | 9,78 | 9,80 | 9,36 | 9,47 | -1,15% | 248.878,00 |
| 10.03.2026 | 9,50 | 9,67 | 9,37 | 9,58 | 1,70% | 212.705,00 |
| 09.03.2026 | 9,39 | 9,65 | 9,30 | 9,42 | -2,79% | 249.288,00 |
| 06.03.2026 | 9,88 | 9,91 | 9,65 | 9,69 | -3,10% | 194.678,00 |
| 05.03.2026 | 10,03 | 10,25 | 9,87 | 10,00 | -0,50% | 209.723,00 |
| 04.03.2026 | 10,04 | 10,14 | 9,79 | 10,05 | 0,70% | 214.017,00 |
| 03.03.2026 | 10,01 | 10,11 | 9,89 | 9,98 | -1,48% | 197.432,00 |
| 02.03.2026 | 9,89 | 10,20 | 9,29 | 10,13 | 1,10% | 445.108,00 |
| 27.02.2026 | 10,36 | 10,39 | 10,01 | 10,02 | -5,20% | 319.519,00 |
| 26.02.2026 | 10,47 | 10,64 | 10,38 | 10,57 | 0,57% | 174.242,00 |
| 25.02.2026 | 10,50 | 10,55 | 10,25 | 10,51 | 0,57% | 180.239,00 |
| 24.02.2026 | 10,30 | 10,53 | 10,28 | 10,45 | 1,95% | 276.932,00 |
| 23.02.2026 | 10,45 | 10,50 | 10,25 | 10,25 | -2,38% | 418.700,00 |
| 20.02.2026 | 10,76 | 10,77 | 10,38 | 10,50 | -3,05% | 456.931,00 |
| 19.02.2026 | 11,13 | 11,25 | 10,66 | 10,83 | -3,82% | 532.463,00 |
| 18.02.2026 | 11,31 | 11,37 | 11,17 | 11,26 | -0,44% | 273.745,00 |
| 17.02.2026 | 11,44 | 11,58 | 11,21 | 11,31 | -1,39% | 215.974,00 |
| 13.02.2026 | 11,46 | 11,65 | 11,30 | 11,47 | -0,17% | 220.591,00 |
| 12.02.2026 | 11,67 | 11,78 | 11,40 | 11,49 | -1,12% | 330.987,00 |
| 11.02.2026 | 11,70 | 11,70 | 11,47 | 11,62 | -0,51% | 314.688,00 |
| 10.02.2026 | 11,67 | 11,90 | 11,65 | 11,68 | -0,43% | 140.097,00 |
| 09.02.2026 | 11,83 | 11,95 | 11,64 | 11,73 | -0,76% | 247.542,00 |
| 06.02.2026 | 11,80 | 11,90 | 11,58 | 11,82 | 1,55% | 397.745,00 |
| 05.02.2026 | 12,26 | 12,26 | 11,57 | 11,64 | -4,75% | 529.462,00 |