11,610$
-1,19%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,67 | 11,72 | 11,59 | 11,61 | -1,19% | 262.844,00 |
| 11.11.2026 | 11,82 | 11,82 | 11,68 | 11,75 | -0,30% | 232.633,00 |
| 10.11.2026 | 11,79 | 11,85 | 11,63 | 11,79 | -0,51% | 397.607,00 |
| 09.11.2026 | 11,90 | 11,99 | 11,75 | 11,85 | 0,30% | 329.337,00 |
| 06.11.2026 | 11,89 | 12,09 | 11,75 | 11,81 | -1,34% | 461.083,00 |
| 05.11.2026 | 12,23 | 12,42 | 11,76 | 11,97 | -1,93% | 542.804,00 |
| 04.11.2026 | 12,00 | 12,48 | 11,93 | 12,21 | 3,43% | 820.285,00 |
| 03.11.2026 | 11,80 | 11,90 | 11,66 | 11,80 | -0,08% | 355.205,00 |
| 02.11.2026 | 11,71 | 11,86 | 11,60 | 11,81 | 1,55% | 253.339,00 |
| 30.10.2026 | 11,72 | 11,77 | 11,54 | 11,63 | -1,32% | 319.544,00 |
| 29.10.2026 | 11,56 | 11,80 | 11,56 | 11,79 | 1,86% | 501.422,00 |
| 28.10.2026 | 11,47 | 11,57 | 11,44 | 11,57 | 0,43% | 274.171,00 |
| 27.10.2026 | 11,23 | 11,57 | 11,23 | 11,52 | 2,67% | 698.682,00 |
| 26.10.2026 | 11,22 | 11,27 | 11,06 | 11,22 | 0,54% | 403.854,00 |
| 23.10.2026 | 11,25 | 11,31 | 11,09 | 11,16 | -0,84% | 424.928,00 |
| 22.10.2026 | 11,00 | 11,32 | 11,00 | 11,26 | 2,32% | 448.035,00 |
| 21.10.2026 | 11,16 | 11,16 | 10,96 | 11,00 | -1,12% | 513.343,00 |
| 20.10.2026 | 11,25 | 11,26 | 11,08 | 11,13 | -0,40% | 338.695,00 |
| 19.10.2026 | 11,35 | 11,37 | 11,14 | 11,17 | -1,85% | 508.312,00 |
| 16.10.2026 | 11,55 | 11,55 | 11,36 | 11,38 | -1,34% | 261.988,00 |
| 15.10.2026 | 11,38 | 11,61 | 11,37 | 11,54 | 2,03% | 319.919,00 |
| 14.10.2026 | 11,39 | 11,41 | 11,29 | 11,31 | -1,09% | 323.786,00 |
| 13.10.2026 | 11,42 | 11,49 | 11,35 | 11,43 | 0,18% | 324.778,00 |
| 12.10.2026 | 11,36 | 11,48 | 11,33 | 11,41 | 0,40% | 356.958,00 |
| 09.10.2026 | 11,55 | 11,55 | 11,35 | 11,37 | -1,17% | 348.596,00 |
| 08.10.2026 | 11,41 | 11,55 | 11,39 | 11,50 | 0,66% | 415.906,00 |
| 07.10.2026 | 11,38 | 11,43 | 11,23 | 11,43 | 0,04% | 356.176,00 |
| 06.10.2026 | 11,43 | 11,56 | 11,42 | 11,42 | -0,17% | 268.496,00 |
| 05.10.2026 | 11,50 | 11,62 | 11,42 | 11,44 | -0,95% | 321.138,00 |
| 02.10.2026 | 11,70 | 11,73 | 11,50 | 11,55 | -1,07% | 380.780,00 |
| 01.10.2026 | 11,58 | 11,68 | 11,48 | 11,68 | 0,65% | 357.792,00 |
| 30.09.2026 | 11,75 | 11,75 | 11,57 | 11,60 | -0,94% | 404.605,00 |
| 29.09.2026 | 11,65 | 11,84 | 11,64 | 11,71 | 0,64% | 422.131,00 |
| 28.09.2026 | 11,74 | 11,75 | 11,53 | 11,64 | -0,81% | 407.136,00 |
| 25.09.2026 | 11,68 | 11,76 | 11,58 | 11,73 | 0,43% | 424.791,00 |
| 24.09.2026 | 11,76 | 11,80 | 11,64 | 11,68 | -0,89% | 459.046,00 |
| 23.09.2026 | 11,95 | 11,97 | 11,77 | 11,79 | -1,38% | 388.216,00 |
| 22.09.2026 | 12,01 | 12,07 | 11,91 | 11,95 | -0,62% | 364.552,00 |
| 21.09.2026 | 12,05 | 12,07 | 11,96 | 12,03 | 0,21% | 562.239,00 |
| 18.09.2026 | 12,21 | 12,25 | 11,99 | 12,00 | -2,04% | 308.375,00 |
| 17.09.2026 | 12,08 | 12,37 | 12,08 | 12,25 | 1,70% | 292.633,00 |
| 16.09.2026 | 12,08 | 12,12 | 11,97 | 12,05 | -0,21% | 431.339,00 |
| 15.09.2026 | 12,07 | 12,10 | 11,99 | 12,07 | -0,33% | 292.539,00 |
| 14.09.2026 | 12,25 | 12,28 | 12,05 | 12,11 | 0,17% | 451.304,00 |
| 11.09.2026 | 12,19 | 12,19 | 11,98 | 12,09 | -1,87% | 425.613,00 |
| 10.09.2026 | 12,46 | 12,46 | 12,32 | 12,32 | -0,73% | 434.747,00 |
| 09.09.2026 | 12,50 | 12,51 | 12,38 | 12,41 | -0,36% | 444.957,00 |
| 08.09.2026 | 12,54 | 12,60 | 12,44 | 12,46 | -0,91% | 321.628,00 |
| 04.09.2026 | 12,66 | 12,66 | 12,55 | 12,57 | -0,48% | 178.593,00 |
| 03.09.2026 | 12,75 | 12,81 | 12,51 | 12,63 | -0,59% | 271.297,00 |
| 02.09.2026 | 12,69 | 12,77 | 12,64 | 12,71 | 0,59% | 224.337,00 |
| 01.09.2026 | 12,81 | 12,82 | 12,63 | 12,63 | -0,86% | 331.211,00 |
| 31.08.2026 | 12,54 | 12,84 | 12,54 | 12,74 | 1,76% | 279.814,00 |
| 28.08.2026 | 12,50 | 12,62 | 12,48 | 12,52 | 0,32% | 232.906,00 |
| 27.08.2026 | 12,48 | 12,57 | 12,37 | 12,48 | -0,24% | 304.955,00 |
| 26.08.2026 | 12,59 | 12,66 | 12,48 | 12,51 | -0,64% | 270.234,00 |
| 25.08.2026 | 12,67 | 12,68 | 12,57 | 12,59 | -0,94% | 278.078,00 |
| 24.08.2026 | 12,65 | 12,73 | 12,55 | 12,71 | 0,67% | 417.126,00 |
| 21.08.2026 | 12,60 | 12,68 | 12,47 | 12,63 | 0,28% | 423.064,00 |
| 20.08.2026 | 12,66 | 12,80 | 12,56 | 12,59 | -1,10% | 598.402,00 |
| 19.08.2026 | 12,79 | 12,80 | 12,67 | 12,73 | 0,71% | 244.250,00 |
| 18.08.2026 | 12,67 | 12,74 | 12,63 | 12,64 | -0,24% | 243.836,00 |
| 17.08.2026 | 12,89 | 12,89 | 12,64 | 12,67 | -1,71% | 321.984,00 |
| 14.08.2026 | 13,04 | 13,13 | 12,88 | 12,89 | -1,38% | 209.835,00 |
| 13.08.2026 | 12,87 | 13,12 | 12,87 | 13,07 | 1,87% | 381.416,00 |
| 12.08.2026 | 12,93 | 12,94 | 12,81 | 12,83 | -0,70% | 249.121,00 |
| 11.08.2026 | 12,85 | 12,98 | 12,78 | 12,92 | -0,39% | 398.635,00 |
| 10.08.2026 | 13,07 | 13,07 | 12,80 | 12,97 | -1,07% | 255.741,00 |
| 07.08.2026 | 12,96 | 13,20 | 12,90 | 13,11 | 1,31% | 397.841,00 |
| 06.08.2026 | 12,69 | 13,03 | 12,57 | 12,94 | 2,13% | 543.968,00 |
| 05.08.2026 | 12,86 | 12,98 | 12,47 | 12,67 | -3,80% | 633.476,00 |
| 04.08.2026 | 13,01 | 13,18 | 12,97 | 13,17 | 1,27% | 407.926,00 |
| 03.08.2026 | 12,60 | 13,10 | 12,60 | 13,01 | 3,30% | 455.281,00 |
| 31.07.2026 | 12,76 | 12,88 | 12,51 | 12,59 | -1,33% | 332.588,00 |
| 30.07.2026 | 12,86 | 12,87 | 12,58 | 12,76 | -1,09% | 246.204,00 |
| 29.07.2026 | 13,12 | 13,15 | 12,88 | 12,90 | -0,54% | 355.770,00 |
| 28.07.2026 | 13,03 | 13,18 | 12,94 | 12,97 | 0,31% | 1.872.967,00 |
| 27.07.2026 | 12,99 | 13,16 | 12,93 | 12,93 | 0,00% | 327.886,00 |
| 24.07.2026 | 12,91 | 13,05 | 12,88 | 12,93 | 0,35% | 167.133,00 |
| 23.07.2026 | 13,09 | 13,11 | 12,78 | 12,89 | -1,94% | 324.636,00 |
| 22.07.2026 | 13,26 | 13,37 | 13,09 | 13,14 | -0,61% | 615.165,00 |
| 21.07.2026 | 13,00 | 13,25 | 12,93 | 13,22 | 2,20% | 348.627,00 |
| 20.07.2026 | 13,13 | 13,13 | 12,82 | 12,94 | -1,41% | 310.610,00 |
| 17.07.2026 | 13,27 | 13,34 | 13,02 | 13,12 | -1,28% | 220.640,00 |
| 16.07.2026 | 13,14 | 13,31 | 13,03 | 13,29 | 0,61% | 349.937,00 |
| 15.07.2026 | 13,14 | 13,28 | 13,14 | 13,21 | 1,15% | 196.236,00 |
| 14.07.2026 | 12,90 | 13,16 | 12,90 | 13,06 | 0,97% | 198.516,00 |
| 13.07.2026 | 13,09 | 13,15 | 12,88 | 12,94 | -0,27% | 277.270,00 |
| 10.07.2026 | 12,79 | 13,08 | 12,79 | 12,97 | 2,25% | 274.519,00 |
| 09.07.2026 | 12,75 | 12,79 | 12,56 | 12,69 | -0,55% | 325.575,00 |
| 08.07.2026 | 12,54 | 12,82 | 12,50 | 12,76 | 1,11% | 243.338,00 |
| 07.07.2026 | 12,68 | 12,94 | 12,58 | 12,62 | -1,83% | 335.763,00 |
| 06.07.2026 | 12,41 | 12,89 | 12,35 | 12,85 | 3,96% | 2.448.688,00 |
| 02.07.2026 | 12,40 | 12,54 | 12,30 | 12,36 | -0,72% | 347.137,00 |
| 01.07.2026 | 12,34 | 12,60 | 12,34 | 12,45 | 0,69% | 387.539,00 |
| 30.06.2026 | 12,47 | 12,55 | 12,37 | 12,37 | -0,80% | 415.993,00 |
| 29.06.2026 | 12,42 | 12,53 | 12,33 | 12,47 | 0,36% | 352.696,00 |
| 26.06.2026 | 12,23 | 12,46 | 12,20 | 12,42 | 0,81% | 482.285,00 |
| 25.06.2026 | 12,25 | 12,37 | 12,21 | 12,32 | 0,90% | 408.291,00 |
| 24.06.2026 | 12,38 | 12,38 | 12,13 | 12,21 | -1,85% | 471.416,00 |