10,735$
0,89%
Echtzeit-Aktienkurs Silver Spike Investment Corp
Bid:
Ask:
Aktienkurse zur Silver Spike Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2024 | 10,54 | 10,80 | 10,54 | 10,74 | 0,89% | 4.926,00 |
| 30.09.2024 | 10,60 | 10,70 | 10,60 | 10,64 | -1,21% | 3.963,00 |
| 27.09.2024 | 10,77 | 10,77 | 10,55 | 10,77 | -0,13% | 6.695,00 |
| 26.09.2024 | 10,99 | 10,99 | 10,78 | 10,78 | 0,15% | 2.620,00 |
| 25.09.2024 | 10,79 | 10,82 | 10,77 | 10,77 | -0,79% | 7.922,00 |
| 24.09.2024 | 11,27 | 11,27 | 10,85 | 10,85 | -3,69% | 46.030,00 |
| 23.09.2024 | 11,35 | 11,47 | 11,27 | 11,27 | -1,40% | 3.657,00 |
| 20.09.2024 | 11,58 | 11,58 | 11,40 | 11,43 | -1,47% | 8.979,00 |
| 19.09.2024 | 11,71 | 11,72 | 11,34 | 11,60 | -1,19% | 7.654,00 |
| 18.09.2024 | 11,95 | 11,99 | 11,74 | 11,74 | -1,51% | 8.810,00 |
| 17.09.2024 | 11,72 | 11,93 | 11,72 | 11,92 | 2,14% | 12.184,00 |
| 16.09.2024 | 11,49 | 11,73 | 11,45 | 11,67 | 2,55% | 5.947,00 |
| 13.09.2024 | 11,38 | 11,48 | 11,38 | 11,38 | 0,00% | 1.109,00 |
| 12.09.2024 | 11,43 | 11,43 | 11,38 | 11,38 | 0,00% | 2.342,00 |
| 11.09.2024 | 11,47 | 11,49 | 11,38 | 11,38 | -0,70% | 1.508,00 |
| 10.09.2024 | 11,20 | 11,46 | 11,20 | 11,46 | 0,09% | 1.474,00 |
| 09.09.2024 | 11,37 | 11,45 | 11,11 | 11,45 | -0,09% | 5.304,00 |
| 05.09.2024 | 11,46 | 11,47 | 11,46 | 11,46 | 0,53% | 761,00 |
| 04.09.2024 | 11,36 | 11,40 | 11,36 | 11,40 | 0,09% | 924,00 |
| 03.09.2024 | 11,44 | 11,44 | 11,39 | 11,39 | -0,61% | 1.126,00 |
| 30.08.2024 | 11,47 | 11,47 | 11,46 | 11,46 | -0,17% | 828,00 |
| 29.08.2024 | 11,41 | 11,48 | 11,41 | 11,48 | 0,53% | 640,00 |
| 28.08.2024 | 11,41 | 11,43 | 11,41 | 11,42 | -0,49% | 1.556,00 |
| 27.08.2024 | 11,47 | 11,49 | 11,40 | 11,48 | -0,64% | 5.512,00 |
| 26.08.2024 | 11,52 | 11,55 | 11,52 | 11,55 | 0,26% | 722,00 |
| 23.08.2024 | 11,45 | 11,52 | 11,43 | 11,52 | 0,00% | 5.783,00 |
| 22.08.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 0,35% | 284,00 |
| 21.08.2024 | 11,49 | 11,52 | 11,48 | 11,48 | 0,02% | 1.232,00 |
| 20.08.2024 | 11,40 | 11,52 | 11,40 | 11,48 | 0,33% | 3.062,00 |
| 19.08.2024 | 11,43 | 11,45 | 11,43 | 11,44 | -0,78% | 3.840,00 |
| 16.08.2024 | 11,41 | 11,53 | 11,41 | 11,53 | 0,00% | 3.970,00 |
| 15.08.2024 | 11,56 | 11,56 | 11,43 | 11,53 | -1,45% | 3.039,00 |
| 14.08.2024 | 11,59 | 11,70 | 11,59 | 11,70 | -0,51% | 1.098,00 |
| 13.08.2024 | 11,58 | 11,76 | 11,58 | 11,76 | 1,47% | 2.281,00 |
| 12.08.2024 | 11,53 | 11,79 | 11,53 | 11,59 | -0,09% | 1.909,00 |
| 09.08.2024 | 11,80 | 11,80 | 11,40 | 11,60 | -2,52% | 7.658,00 |
| 08.08.2024 | 11,74 | 12,00 | 11,74 | 11,90 | 0,00% | 4.717,00 |
| 07.08.2024 | 12,00 | 12,00 | 11,75 | 11,90 | -0,58% | 4.466,00 |
| 06.08.2024 | 11,74 | 11,98 | 11,59 | 11,97 | 1,87% | 1.738,00 |
| 05.08.2024 | 11,75 | 11,75 | 11,41 | 11,75 | -1,51% | 8.768,00 |
| 02.08.2024 | 11,80 | 11,97 | 11,75 | 11,93 | 1,10% | 2.934,00 |
| 01.08.2024 | 11,88 | 11,88 | 11,76 | 11,80 | -1,56% | 3.142,00 |
| 31.07.2024 | 11,73 | 11,99 | 11,69 | 11,99 | 1,33% | 5.318,00 |
| 30.07.2024 | 11,68 | 11,84 | 11,68 | 11,83 | 1,55% | 3.237,00 |
| 29.07.2024 | 11,89 | 11,90 | 11,64 | 11,65 | -2,10% | 4.227,00 |
| 26.07.2024 | 11,33 | 12,00 | 11,33 | 11,90 | -0,83% | 5.503,00 |
| 25.07.2024 | 11,85 | 12,00 | 11,83 | 12,00 | 1,27% | 2.660,00 |
| 24.07.2024 | 11,66 | 11,85 | 11,66 | 11,85 | -1,25% | 1.525,00 |
| 23.07.2024 | 12,00 | 12,00 | 11,93 | 12,00 | 0,00% | 1.446,00 |
| 22.07.2024 | 11,71 | 12,10 | 11,70 | 12,00 | 0,25% | 3.193,00 |
| 19.07.2024 | 12,05 | 12,14 | 11,95 | 11,97 | 0,59% | 5.415,00 |
| 18.07.2024 | 11,99 | 11,99 | 11,50 | 11,90 | 0,17% | 3.963,00 |
| 17.07.2024 | 11,90 | 11,90 | 11,74 | 11,88 | 0,34% | 2.296,00 |
| 16.07.2024 | 11,84 | 11,84 | 11,73 | 11,84 | -0,42% | 1.076,00 |
| 15.07.2024 | 11,68 | 11,89 | 11,31 | 11,89 | 0,76% | 6.647,00 |
| 12.07.2024 | 11,84 | 11,97 | 11,71 | 11,80 | 1,07% | 2.294,00 |
| 11.07.2024 | 11,82 | 11,82 | 11,68 | 11,68 | -1,14% | 1.618,00 |
| 10.07.2024 | 11,60 | 11,91 | 11,56 | 11,81 | 1,55% | 2.344,00 |
| 09.07.2024 | 11,66 | 11,98 | 11,40 | 11,63 | 1,39% | 1.952,00 |
| 08.07.2024 | 11,48 | 11,60 | 11,41 | 11,47 | -0,69% | 3.541,00 |
| 05.07.2024 | 11,90 | 11,90 | 11,33 | 11,55 | -1,53% | 4.807,00 |
| 03.07.2024 | 11,30 | 12,09 | 11,30 | 11,73 | 4,08% | 4.959,00 |
| 02.07.2024 | 11,56 | 11,56 | 11,26 | 11,27 | -2,51% | 8.988,00 |
| 01.07.2024 | 11,71 | 11,81 | 11,50 | 11,56 | -2,20% | 7.205,00 |
| 28.06.2024 | 11,87 | 11,88 | 11,62 | 11,82 | 1,03% | 6.956,00 |
| 27.06.2024 | 11,87 | 11,88 | 11,69 | 11,70 | -1,10% | 4.314,00 |
| 26.06.2024 | 11,63 | 11,88 | 11,62 | 11,83 | 0,77% | 4.506,00 |
| 25.06.2024 | 11,97 | 11,97 | 11,61 | 11,74 | -2,09% | 21.239,00 |
| 24.06.2024 | 11,98 | 12,00 | 11,67 | 11,99 | -0,75% | 11.416,00 |
| 21.06.2024 | 12,01 | 12,43 | 11,90 | 12,08 | 4,14% | 6.760,00 |
| 20.06.2024 | 12,01 | 12,33 | 11,58 | 11,60 | -6,30% | 46.371,00 |
| 18.06.2024 | 11,80 | 12,45 | 11,60 | 12,38 | 5,81% | 68.521,00 |
| 17.06.2024 | 11,89 | 11,89 | 11,70 | 11,70 | -1,27% | 24.070,00 |
| 14.06.2024 | 11,62 | 11,85 | 11,62 | 11,85 | 1,28% | 24.080,00 |
| 13.06.2024 | 11,59 | 11,74 | 11,59 | 11,70 | 0,00% | 3.622,00 |
| 12.06.2024 | 11,73 | 11,74 | 11,66 | 11,70 | 0,56% | 5.907,00 |
| 11.06.2024 | 11,77 | 11,89 | 11,56 | 11,64 | -1,44% | 20.115,00 |
| 10.06.2024 | 11,54 | 11,86 | 11,42 | 11,81 | 3,10% | 16.676,00 |
| 07.06.2024 | 11,43 | 11,71 | 11,43 | 11,45 | 0,26% | 16.692,00 |
| 06.06.2024 | 11,28 | 11,44 | 11,28 | 11,42 | 0,18% | 2.570,00 |
| 05.06.2024 | 11,43 | 11,44 | 11,33 | 11,40 | 0,09% | 2.076,00 |
| 04.06.2024 | 11,26 | 11,44 | 11,21 | 11,39 | 0,18% | 20.955,00 |
| 03.06.2024 | 11,39 | 11,39 | 11,25 | 11,37 | 0,18% | 24.279,00 |
| 31.05.2024 | 11,39 | 11,40 | 11,29 | 11,35 | 0,00% | 7.703,00 |
| 30.05.2024 | 11,26 | 11,40 | 11,25 | 11,35 | 0,80% | 6.171,00 |
| 29.05.2024 | 11,22 | 11,30 | 11,22 | 11,26 | -0,35% | 5.498,00 |
| 28.05.2024 | 11,24 | 11,37 | 11,21 | 11,30 | -0,62% | 26.040,00 |
| 24.05.2024 | 11,21 | 11,54 | 11,21 | 11,37 | 0,49% | 4.802,00 |
| 23.05.2024 | 11,30 | 11,48 | 11,25 | 11,32 | -0,48% | 2.667,00 |
| 22.05.2024 | 11,23 | 11,49 | 11,23 | 11,37 | -0,35% | 14.660,00 |
| 21.05.2024 | 11,40 | 11,60 | 11,39 | 11,41 | 0,93% | 8.898,00 |
| 20.05.2024 | 11,22 | 11,40 | 11,21 | 11,31 | 0,76% | 7.003,00 |
| 17.05.2024 | 11,55 | 11,55 | 11,22 | 11,22 | -1,15% | 4.135,00 |
| 16.05.2024 | 11,50 | 11,63 | 11,35 | 11,35 | -1,15% | 2.798,00 |
| 15.05.2024 | 11,51 | 11,66 | 11,34 | 11,48 | 0,37% | 5.642,00 |
| 14.05.2024 | 11,38 | 11,44 | 11,38 | 11,44 | 0,98% | 1.186,00 |
| 13.05.2024 | 11,37 | 11,50 | 11,21 | 11,33 | 0,26% | 10.824,00 |
| 10.05.2024 | 11,49 | 11,49 | 11,28 | 11,30 | -0,18% | 5.151,00 |
| 09.05.2024 | 11,39 | 11,39 | 11,32 | 11,32 | -0,75% | 8.922,00 |
| 08.05.2024 | 11,40 | 11,41 | 11,35 | 11,41 | 0,09% | 2.870,00 |