21,289$
-0,08%
Echtzeit-Aktienkurs Fidus Investment Corp
Bid:
Ask:
Aktienkurse zur Fidus Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 21,29 | 21,40 | 21,13 | 21,19 | -0,54% | 189.234,00 |
| 02.01.2025 | 21,14 | 21,36 | 21,11 | 21,31 | 1,36% | 198.910,00 |
| 31.12.2024 | 20,85 | 21,13 | 20,85 | 21,02 | 0,53% | 270.504,00 |
| 30.12.2024 | 20,86 | 20,99 | 20,68 | 20,91 | 0,24% | 202.295,00 |
| 27.12.2024 | 20,89 | 21,00 | 20,73 | 20,86 | -0,19% | 184.468,00 |
| 26.12.2024 | 20,74 | 20,97 | 20,69 | 20,90 | 0,72% | 195.265,00 |
| 24.12.2024 | 20,58 | 20,76 | 20,57 | 20,75 | 0,88% | 52.961,00 |
| 23.12.2024 | 20,45 | 20,61 | 20,33 | 20,57 | 0,44% | 158.647,00 |
| 20.12.2024 | 20,18 | 20,63 | 20,15 | 20,48 | 0,99% | 328.480,00 |
| 19.12.2024 | 20,07 | 20,39 | 20,06 | 20,28 | 1,81% | 189.499,00 |
| 18.12.2024 | 20,20 | 20,54 | 19,92 | 19,92 | -1,68% | 254.437,00 |
| 17.12.2024 | 20,39 | 20,50 | 20,22 | 20,26 | -3,66% | 288.868,00 |
| 16.12.2024 | 21,47 | 21,48 | 21,03 | 21,03 | -1,64% | 318.783,00 |
| 13.12.2024 | 21,40 | 21,52 | 21,31 | 21,38 | -0,14% | 232.976,00 |
| 12.12.2024 | 21,45 | 21,68 | 21,39 | 21,41 | 0,00% | 302.951,00 |
| 11.12.2024 | 21,65 | 21,65 | 21,32 | 21,41 | -0,37% | 205.212,00 |
| 10.12.2024 | 21,41 | 21,64 | 21,23 | 21,49 | 0,42% | 289.361,00 |
| 09.12.2024 | 21,36 | 21,60 | 21,34 | 21,40 | 0,28% | 218.209,00 |
| 06.12.2024 | 21,30 | 21,34 | 21,17 | 21,34 | 0,38% | 150.082,00 |
| 05.12.2024 | 21,30 | 21,30 | 21,03 | 21,26 | -0,05% | 197.142,00 |
| 04.12.2024 | 21,17 | 21,30 | 21,10 | 21,27 | 0,42% | 92.330,00 |
| 03.12.2024 | 21,11 | 21,26 | 20,95 | 21,18 | 0,47% | 198.573,00 |
| 02.12.2024 | 21,30 | 21,31 | 20,95 | 21,08 | -0,99% | 214.383,00 |
| 29.11.2024 | 21,16 | 21,32 | 21,09 | 21,29 | 1,00% | 95.505,00 |
| 27.11.2024 | 21,13 | 21,20 | 21,06 | 21,08 | 0,09% | 163.779,00 |
| 26.11.2024 | 21,09 | 21,12 | 20,90 | 21,06 | 0,00% | 115.435,00 |
| 25.11.2024 | 21,06 | 21,14 | 21,00 | 21,06 | 0,43% | 169.285,00 |
| 22.11.2024 | 20,82 | 21,00 | 20,80 | 20,97 | 0,96% | 157.344,00 |
| 21.11.2024 | 20,75 | 20,81 | 20,65 | 20,77 | 0,34% | 195.516,00 |
| 20.11.2024 | 20,78 | 20,78 | 20,59 | 20,70 | -0,48% | 204.579,00 |
| 19.11.2024 | 20,60 | 20,84 | 20,55 | 20,80 | 0,53% | 166.363,00 |
| 18.11.2024 | 20,55 | 20,72 | 20,46 | 20,69 | 1,17% | 256.403,00 |
| 15.11.2024 | 20,36 | 20,50 | 20,36 | 20,45 | 0,00% | 136.353,00 |
| 14.11.2024 | 20,30 | 20,55 | 20,30 | 20,45 | 0,29% | 263.692,00 |
| 13.11.2024 | 20,30 | 20,41 | 20,25 | 20,39 | 0,39% | 174.174,00 |
| 12.11.2024 | 20,29 | 20,42 | 20,19 | 20,31 | 0,05% | 276.787,00 |
| 11.11.2024 | 20,10 | 20,30 | 20,10 | 20,30 | 1,25% | 390.460,00 |
| 08.11.2024 | 19,85 | 20,11 | 19,85 | 20,05 | 1,06% | 271.548,00 |
| 07.11.2024 | 19,58 | 19,94 | 19,50 | 19,84 | 1,17% | 265.853,00 |
| 06.11.2024 | 19,47 | 19,62 | 19,32 | 19,61 | 2,67% | 306.060,00 |
| 05.11.2024 | 19,20 | 19,26 | 19,02 | 19,10 | -0,52% | 456.292,00 |
| 04.11.2024 | 19,45 | 19,45 | 19,07 | 19,20 | -1,29% | 356.174,00 |
| 01.11.2024 | 19,79 | 19,79 | 19,37 | 19,45 | -0,26% | 264.795,00 |
| 31.10.2024 | 19,49 | 19,57 | 19,44 | 19,50 | 0,10% | 159.548,00 |
| 30.10.2024 | 19,51 | 19,60 | 19,46 | 19,48 | -0,15% | 131.652,00 |
| 29.10.2024 | 19,65 | 19,67 | 19,51 | 19,51 | -0,76% | 130.522,00 |
| 28.10.2024 | 19,59 | 19,67 | 19,53 | 19,66 | 0,67% | 143.249,00 |
| 25.10.2024 | 19,69 | 19,72 | 19,50 | 19,53 | -1,26% | 152.913,00 |
| 24.10.2024 | 19,59 | 19,78 | 19,48 | 19,78 | 1,28% | 296.622,00 |
| 23.10.2024 | 19,67 | 19,67 | 19,46 | 19,53 | -0,61% | 98.227,00 |
| 22.10.2024 | 19,75 | 19,77 | 19,64 | 19,65 | -0,41% | 152.331,00 |
| 21.10.2024 | 19,64 | 19,76 | 19,62 | 19,73 | 0,41% | 365.125,00 |
| 18.10.2024 | 19,78 | 19,78 | 19,64 | 19,65 | -0,41% | 322.592,00 |
| 17.10.2024 | 19,75 | 19,75 | 19,65 | 19,73 | 0,41% | 331.658,00 |
| 16.10.2024 | 19,54 | 19,68 | 19,54 | 19,65 | 0,56% | 221.994,00 |
| 15.10.2024 | 19,55 | 19,65 | 19,50 | 19,54 | 0,41% | 151.558,00 |
| 14.10.2024 | 19,61 | 19,61 | 19,44 | 19,46 | -0,46% | 137.208,00 |
| 11.10.2024 | 19,51 | 19,59 | 19,50 | 19,55 | 0,15% | 107.837,00 |
| 10.10.2024 | 19,47 | 19,53 | 19,41 | 19,52 | 0,41% | 149.542,00 |
| 09.10.2024 | 19,39 | 19,51 | 19,36 | 19,44 | 0,31% | 112.182,00 |
| 08.10.2024 | 19,48 | 19,50 | 19,33 | 19,38 | -0,40% | 152.619,00 |
| 07.10.2024 | 19,40 | 19,59 | 19,38 | 19,46 | 0,50% | 170.165,00 |
| 04.10.2024 | 19,40 | 19,50 | 19,34 | 19,36 | 0,05% | 234.854,00 |
| 03.10.2024 | 19,40 | 19,44 | 19,28 | 19,35 | -0,21% | 224.554,00 |
| 02.10.2024 | 19,40 | 19,53 | 19,34 | 19,39 | -0,13% | 131.396,00 |
| 01.10.2024 | 19,67 | 19,67 | 19,41 | 19,42 | -0,94% | 193.385,00 |
| 30.09.2024 | 19,57 | 19,67 | 19,56 | 19,60 | 0,20% | 128.937,00 |
| 27.09.2024 | 19,60 | 19,69 | 19,51 | 19,56 | -0,15% | 218.225,00 |
| 26.09.2024 | 19,53 | 19,65 | 19,50 | 19,59 | 0,36% | 235.914,00 |
| 25.09.2024 | 19,48 | 19,69 | 19,41 | 19,52 | 0,28% | 344.762,00 |
| 24.09.2024 | 19,55 | 19,62 | 19,46 | 19,47 | -0,43% | 112.001,00 |
| 23.09.2024 | 19,54 | 19,57 | 19,44 | 19,55 | 0,10% | 220.522,00 |
| 20.09.2024 | 19,59 | 19,59 | 19,41 | 19,53 | -0,36% | 336.352,00 |
| 19.09.2024 | 19,81 | 19,85 | 19,52 | 19,60 | -3,64% | 406.449,00 |
| 18.09.2024 | 20,20 | 20,42 | 20,20 | 20,34 | 0,84% | 513.613,00 |
| 17.09.2024 | 20,27 | 20,34 | 20,15 | 20,17 | -0,10% | 421.166,00 |
| 16.09.2024 | 20,25 | 20,30 | 20,12 | 20,19 | 0,20% | 284.861,00 |
| 13.09.2024 | 20,05 | 20,22 | 20,05 | 20,15 | 1,10% | 205.959,00 |
| 12.09.2024 | 19,68 | 19,99 | 19,65 | 19,93 | 1,58% | 136.945,00 |
| 11.09.2024 | 19,80 | 19,80 | 19,45 | 19,62 | -0,66% | 345.015,00 |
| 10.09.2024 | 19,95 | 20,01 | 19,74 | 19,75 | -0,85% | 159.914,00 |
| 09.09.2024 | 20,08 | 20,20 | 19,90 | 19,92 | -0,35% | 263.446,00 |
| 06.09.2024 | 20,20 | 20,23 | 19,82 | 19,99 | -0,60% | 526.915,00 |
| 05.09.2024 | 20,23 | 20,23 | 20,05 | 20,11 | 0,30% | 230.481,00 |
| 04.09.2024 | 20,16 | 20,26 | 19,96 | 20,05 | -0,50% | 209.384,00 |
| 03.09.2024 | 20,22 | 20,30 | 20,07 | 20,15 | 0,10% | 359.231,00 |
| 30.08.2024 | 19,95 | 20,14 | 19,95 | 20,13 | 0,75% | 740.768,00 |
| 29.08.2024 | 19,90 | 20,00 | 19,90 | 19,98 | 0,45% | 116.200,00 |
| 28.08.2024 | 19,98 | 20,00 | 19,85 | 19,89 | -0,35% | 81.727,00 |
| 27.08.2024 | 19,96 | 20,00 | 19,92 | 19,96 | 0,15% | 95.206,00 |
| 26.08.2024 | 19,96 | 19,99 | 19,89 | 19,93 | 0,00% | 108.133,00 |
| 23.08.2024 | 19,78 | 19,95 | 19,78 | 19,93 | 0,76% | 116.004,00 |
| 22.08.2024 | 19,79 | 19,88 | 19,75 | 19,78 | -0,20% | 168.107,00 |
| 21.08.2024 | 19,84 | 19,85 | 19,71 | 19,82 | 0,15% | 183.325,00 |
| 20.08.2024 | 19,78 | 19,84 | 19,76 | 19,79 | -0,45% | 119.474,00 |
| 19.08.2024 | 19,82 | 19,90 | 19,79 | 19,88 | 0,40% | 179.482,00 |
| 16.08.2024 | 19,71 | 19,86 | 19,70 | 19,80 | 0,25% | 161.067,00 |
| 15.08.2024 | 19,55 | 19,80 | 19,50 | 19,75 | 1,54% | 167.533,00 |
| 14.08.2024 | 19,37 | 19,45 | 19,27 | 19,45 | 0,93% | 180.106,00 |
| 13.08.2024 | 19,31 | 19,42 | 19,14 | 19,27 | 0,10% | 146.104,00 |