16,160$
1,13%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 16,05 | 16,36 | 16,01 | 16,16 | 1,13% | 576.350,00 |
| 16.04.2026 | 16,05 | 16,12 | 15,91 | 15,98 | -0,93% | 271.969,00 |
| 15.04.2026 | 15,82 | 16,15 | 15,82 | 16,13 | 1,96% | 330.178,00 |
| 14.04.2026 | 15,44 | 15,84 | 15,44 | 15,82 | 2,73% | 272.358,00 |
| 13.04.2026 | 14,87 | 15,48 | 14,87 | 15,40 | 2,60% | 404.179,00 |
| 10.04.2026 | 14,90 | 15,25 | 14,81 | 15,01 | 0,94% | 471.756,00 |
| 09.04.2026 | 14,76 | 14,90 | 14,65 | 14,87 | 0,54% | 214.042,00 |
| 08.04.2026 | 14,94 | 15,07 | 14,67 | 14,79 | 0,92% | 200.376,00 |
| 07.04.2026 | 14,67 | 14,75 | 14,56 | 14,66 | -0,44% | 241.987,00 |
| 06.04.2026 | 14,51 | 14,78 | 14,51 | 14,72 | 0,82% | 372.777,00 |
| 02.04.2026 | 14,11 | 14,62 | 14,06 | 14,60 | 2,31% | 293.350,00 |
| 01.04.2026 | 14,33 | 14,49 | 14,00 | 14,27 | -0,42% | 279.162,00 |
| 31.03.2026 | 14,20 | 14,35 | 14,04 | 14,33 | 2,07% | 297.999,00 |
| 30.03.2026 | 13,90 | 14,18 | 13,87 | 14,04 | 0,93% | 317.879,00 |
| 27.03.2026 | 14,15 | 14,22 | 13,89 | 13,91 | -1,77% | 389.554,00 |
| 26.03.2026 | 14,31 | 14,49 | 14,14 | 14,16 | -0,91% | 255.076,00 |
| 25.03.2026 | 14,29 | 14,40 | 14,14 | 14,29 | 1,06% | 196.933,00 |
| 24.03.2026 | 14,30 | 14,40 | 14,14 | 14,14 | -1,87% | 248.383,00 |
| 23.03.2026 | 14,21 | 14,51 | 14,01 | 14,41 | 2,34% | 228.414,00 |
| 20.03.2026 | 14,33 | 14,44 | 14,06 | 14,08 | -1,68% | 738.457,00 |
| 19.03.2026 | 14,30 | 14,41 | 14,22 | 14,32 | 0,28% | 287.001,00 |
| 18.03.2026 | 14,25 | 14,50 | 14,25 | 14,28 | -0,14% | 311.982,00 |
| 17.03.2026 | 13,96 | 14,41 | 13,96 | 14,30 | 2,73% | 410.636,00 |
| 16.03.2026 | 13,95 | 13,98 | 13,78 | 13,92 | 0,65% | 381.667,00 |
| 13.03.2026 | 13,82 | 14,05 | 13,78 | 13,83 | -2,78% | 464.119,00 |
| 12.03.2026 | 14,45 | 14,47 | 14,23 | 14,23 | -2,37% | 386.028,00 |
| 11.03.2026 | 14,70 | 14,82 | 14,44 | 14,57 | -1,02% | 302.072,00 |
| 10.03.2026 | 14,68 | 14,92 | 14,51 | 14,72 | 1,87% | 367.476,00 |
| 09.03.2026 | 14,20 | 14,49 | 14,12 | 14,45 | -0,14% | 308.781,00 |
| 06.03.2026 | 14,59 | 14,65 | 14,34 | 14,47 | -0,75% | 295.750,00 |
| 05.03.2026 | 14,75 | 14,90 | 14,55 | 14,58 | -1,22% | 245.715,00 |
| 04.03.2026 | 14,77 | 14,97 | 14,72 | 14,76 | -0,34% | 219.637,00 |
| 03.03.2026 | 14,54 | 14,85 | 14,51 | 14,81 | 0,47% | 385.991,00 |
| 02.03.2026 | 14,41 | 14,84 | 14,18 | 14,74 | 2,08% | 346.334,00 |
| 27.02.2026 | 15,06 | 15,06 | 14,40 | 14,44 | -4,78% | 441.649,00 |
| 26.02.2026 | 15,14 | 15,29 | 14,95 | 15,17 | 0,03% | 286.178,00 |
| 25.02.2026 | 14,80 | 15,16 | 14,45 | 15,16 | 3,52% | 340.061,00 |
| 24.02.2026 | 14,41 | 14,65 | 14,37 | 14,65 | -1,45% | 482.580,00 |
| 20.02.2026 | 14,74 | 15,10 | 14,53 | 14,86 | 0,00% | 695.867,00 |
| 19.02.2026 | 14,97 | 14,97 | 14,58 | 14,86 | -0,80% | 392.055,00 |
| 18.02.2026 | 14,94 | 15,05 | 14,85 | 14,98 | 0,13% | 128.553,00 |
| 17.02.2026 | 15,00 | 15,15 | 14,86 | 14,96 | -0,27% | 220.372,00 |
| 13.02.2026 | 15,05 | 15,21 | 14,86 | 15,00 | -0,33% | 290.804,00 |
| 12.02.2026 | 15,06 | 15,18 | 14,76 | 15,05 | 0,00% | 319.004,00 |
| 11.02.2026 | 15,26 | 15,26 | 14,97 | 15,05 | -1,18% | 188.224,00 |
| 10.02.2026 | 15,32 | 15,32 | 15,16 | 15,23 | -0,29% | 197.249,00 |
| 09.02.2026 | 15,17 | 15,37 | 15,07 | 15,28 | 0,30% | 295.262,00 |
| 06.02.2026 | 15,00 | 15,27 | 14,98 | 15,23 | 1,26% | 316.658,00 |
| 05.02.2026 | 15,12 | 15,15 | 14,91 | 15,04 | -0,73% | 496.554,00 |
| 04.02.2026 | 14,71 | 15,21 | 14,71 | 15,15 | 2,92% | 409.221,00 |
| 03.02.2026 | 14,88 | 14,90 | 14,57 | 14,72 | -1,54% | 336.809,00 |
| 02.02.2026 | 14,96 | 15,01 | 14,70 | 14,95 | -0,40% | 255.903,00 |
| 30.01.2026 | 14,92 | 15,04 | 14,79 | 15,01 | 0,33% | 161.275,00 |
| 29.01.2026 | 14,89 | 14,98 | 14,76 | 14,96 | 0,47% | 221.573,00 |
| 28.01.2026 | 15,01 | 15,15 | 14,85 | 14,89 | -1,13% | 194.950,00 |
| 27.01.2026 | 14,95 | 15,19 | 14,91 | 15,06 | 0,80% | 190.450,00 |
| 26.01.2026 | 15,11 | 15,11 | 14,82 | 14,94 | -2,29% | 332.064,00 |
| 22.01.2026 | 15,37 | 15,44 | 15,26 | 15,29 | -0,39% | 143.405,00 |
| 21.01.2026 | 15,20 | 15,43 | 15,20 | 15,35 | 1,12% | 142.959,00 |
| 20.01.2026 | 15,28 | 15,28 | 15,09 | 15,18 | -1,11% | 318.024,00 |
| 16.01.2026 | 15,46 | 15,52 | 15,32 | 15,35 | -1,22% | 203.770,00 |
| 15.01.2026 | 15,30 | 15,59 | 15,29 | 15,54 | 1,50% | 213.166,00 |
| 14.01.2026 | 15,14 | 15,35 | 15,06 | 15,31 | 0,99% | 234.957,00 |
| 13.01.2026 | 15,30 | 15,33 | 15,10 | 15,16 | -0,79% | 218.135,00 |
| 12.01.2026 | 15,46 | 15,51 | 15,27 | 15,28 | -1,36% | 170.326,00 |
| 09.01.2026 | 15,51 | 15,68 | 15,46 | 15,49 | -0,13% | 222.709,00 |
| 08.01.2026 | 15,04 | 15,61 | 15,04 | 15,51 | 2,72% | 307.715,00 |
| 07.01.2026 | 15,35 | 15,45 | 15,07 | 15,10 | -2,08% | 232.506,00 |
| 06.01.2026 | 15,54 | 15,54 | 15,34 | 15,42 | -0,64% | 182.796,00 |
| 05.01.2026 | 15,36 | 15,62 | 15,36 | 15,52 | 0,58% | 290.974,00 |
| 02.01.2026 | 15,46 | 15,60 | 15,34 | 15,43 | -0,19% | 271.694,00 |
| 31.12.2025 | 15,46 | 15,55 | 15,38 | 15,46 | 0,00% | 163.086,00 |
| 30.12.2025 | 15,25 | 15,48 | 15,24 | 15,46 | 1,05% | 333.357,00 |
| 29.12.2025 | 15,42 | 15,57 | 15,29 | 15,30 | -0,91% | 312.490,00 |
| 26.12.2025 | 15,32 | 15,50 | 15,28 | 15,44 | 1,18% | 313.238,00 |
| 24.12.2025 | 15,11 | 15,28 | 15,01 | 15,26 | 0,46% | 222.156,00 |
| 23.12.2025 | 15,25 | 15,33 | 15,15 | 15,19 | -0,52% | 241.497,00 |
| 22.12.2025 | 15,30 | 15,38 | 15,22 | 15,27 | -0,33% | 356.404,00 |
| 19.12.2025 | 15,60 | 15,60 | 15,27 | 15,32 | -1,54% | 386.848,00 |
| 18.12.2025 | 15,59 | 15,64 | 15,46 | 15,56 | 0,06% | 283.629,00 |
| 17.12.2025 | 15,55 | 15,64 | 15,52 | 15,55 | 0,06% | 178.886,00 |
| 16.12.2025 | 15,55 | 15,66 | 15,44 | 15,54 | -0,32% | 203.691,00 |
| 15.12.2025 | 15,68 | 15,71 | 15,40 | 15,59 | -0,57% | 284.116,00 |
| 12.12.2025 | 15,74 | 15,81 | 15,61 | 15,68 | -2,00% | 345.075,00 |
| 11.12.2025 | 16,18 | 16,21 | 16,00 | 16,00 | -0,95% | 287.163,00 |
| 10.12.2025 | 16,08 | 16,21 | 16,05 | 16,15 | 0,46% | 267.771,00 |
| 09.12.2025 | 16,05 | 16,14 | 16,03 | 16,08 | 0,36% | 244.254,00 |
| 08.12.2025 | 16,02 | 16,11 | 15,97 | 16,02 | 0,02% | 352.434,00 |
| 05.12.2025 | 16,02 | 16,08 | 16,00 | 16,02 | 0,00% | 447.168,00 |
| 04.12.2025 | 16,00 | 16,14 | 15,96 | 16,02 | 0,00% | 185.461,00 |
| 03.12.2025 | 15,89 | 16,06 | 15,89 | 16,02 | 0,88% | 161.383,00 |
| 02.12.2025 | 15,76 | 15,89 | 15,70 | 15,88 | 0,67% | 159.658,00 |
| 01.12.2025 | 15,93 | 15,99 | 15,74 | 15,78 | -0,97% | 195.285,00 |
| 28.11.2025 | 15,88 | 16,02 | 15,88 | 15,93 | 0,31% | 100.103,00 |
| 26.11.2025 | 15,80 | 15,99 | 15,80 | 15,88 | 0,44% | 188.857,00 |
| 25.11.2025 | 15,63 | 15,85 | 15,53 | 15,81 | 1,48% | 224.669,00 |
| 24.11.2025 | 15,37 | 15,63 | 15,32 | 15,58 | 4,14% | 318.684,00 |
| 20.11.2025 | 14,99 | 15,12 | 14,86 | 14,96 | -0,10% | 205.021,00 |
| 19.11.2025 | 15,00 | 15,12 | 14,81 | 14,98 | 0,10% | 338.075,00 |
| 18.11.2025 | 14,91 | 15,04 | 14,84 | 14,96 | 0,13% | 263.777,00 |