15,540€
3,53%
Echtzeit-Aktienkurs Gladstone Capital Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,98 | 15,45 | 14,97 | 15,45 | 2,93% | - |
| 01.04.2026 | 15,04 | 15,18 | 14,70 | 15,01 | 0,47% | - |
| 31.03.2026 | 15,10 | 15,14 | 14,88 | 14,94 | 0,07% | - |
| 30.03.2026 | 14,56 | 15,03 | 14,49 | 14,93 | 2,33% | - |
| 27.03.2026 | 14,92 | 14,92 | 14,56 | 14,59 | -2,86% | - |
| 26.03.2026 | 15,02 | 15,04 | 14,98 | 15,02 | 1,01% | - |
| 25.03.2026 | 14,87 | 14,88 | 14,83 | 14,87 | -1,00% | - |
| 24.03.2026 | 15,22 | 15,28 | 14,88 | 15,02 | -2,09% | 15,00 |
| 23.03.2026 | 14,98 | 15,65 | 14,50 | 15,34 | -1,54% | - |
| 20.03.2026 | 15,65 | 15,78 | 15,55 | 15,58 | -0,45% | - |
| 19.03.2026 | 15,75 | 15,84 | 15,49 | 15,65 | -0,57% | - |
| 18.03.2026 | 15,74 | 15,76 | 15,72 | 15,74 | 0,32% | - |
| 17.03.2026 | 15,47 | 15,86 | 15,44 | 15,69 | 1,23% | - |
| 16.03.2026 | 15,60 | 15,79 | 15,25 | 15,50 | 0,39% | - |
| 13.03.2026 | 15,39 | 15,48 | 15,38 | 15,44 | 0,59% | 200,00 |
| 12.03.2026 | 15,47 | 15,61 | 15,31 | 15,35 | -1,29% | 115,00 |
| 11.03.2026 | 15,61 | 15,74 | 15,43 | 15,55 | 0,00% | - |
| 10.03.2026 | 15,44 | 15,67 | 15,26 | 15,55 | 1,37% | - |
| 09.03.2026 | 15,47 | 15,80 | 15,31 | 15,34 | -2,97% | 200,00 |
| 06.03.2026 | 15,82 | 15,83 | 15,77 | 15,81 | -0,19% | - |
| 05.03.2026 | 15,99 | 16,31 | 15,83 | 15,84 | -1,06% | 28,00 |
| 04.03.2026 | 15,85 | 16,01 | 15,85 | 16,01 | 0,76% | 150,00 |
| 03.03.2026 | 16,02 | 16,06 | 15,61 | 15,89 | 0,00% | 207,00 |
| 02.03.2026 | 15,31 | 15,89 | 15,22 | 15,89 | 2,91% | 75,00 |
| 27.02.2026 | 15,77 | 15,98 | 15,43 | 15,44 | -2,22% | - |
| 26.02.2026 | 15,57 | 15,84 | 15,54 | 15,79 | 0,96% | 20,00 |
| 25.02.2026 | 15,41 | 15,65 | 15,23 | 15,64 | 1,89% | - |
| 24.02.2026 | 15,43 | 15,59 | 15,21 | 15,35 | -0,97% | - |
| 23.02.2026 | 15,53 | 15,68 | 15,44 | 15,50 | -0,26% | 100,00 |
| 20.02.2026 | 15,59 | 15,62 | 15,39 | 15,54 | -0,26% | 50,00 |
| 19.02.2026 | 15,82 | 15,86 | 15,55 | 15,58 | -1,02% | 60,00 |
| 18.02.2026 | 15,60 | 15,80 | 15,42 | 15,74 | 0,64% | 117,00 |
| 17.02.2026 | 15,80 | 16,26 | 15,57 | 15,64 | -1,08% | 510,00 |
| 16.02.2026 | 15,79 | 15,83 | 15,77 | 15,81 | -0,06% | 6,00 |
| 13.02.2026 | 15,97 | 15,99 | 15,60 | 15,82 | -1,00% | 310,00 |
| 12.02.2026 | 15,90 | 16,10 | 15,82 | 15,98 | 1,27% | - |
| 11.02.2026 | 15,95 | 16,22 | 15,76 | 15,78 | -1,50% | - |
| 10.02.2026 | 15,87 | 16,06 | 15,79 | 16,02 | 0,69% | 22,00 |
| 09.02.2026 | 16,09 | 16,16 | 15,65 | 15,91 | -1,55% | - |
| 06.02.2026 | 16,36 | 16,48 | 16,01 | 16,16 | -1,40% | 145,00 |
| 05.02.2026 | 17,36 | 17,62 | 16,32 | 16,39 | -5,21% | 2.000,00 |
| 04.02.2026 | 16,94 | 17,35 | 16,88 | 17,29 | 2,01% | 163,00 |
| 03.02.2026 | 17,23 | 17,44 | 16,74 | 16,95 | -1,74% | 252,00 |
| 02.02.2026 | 17,26 | 17,84 | 17,00 | 17,25 | -0,35% | 50,00 |
| 30.01.2026 | 17,26 | 17,53 | 17,12 | 17,31 | 0,58% | 320,00 |
| 29.01.2026 | 17,09 | 17,37 | 17,08 | 17,21 | -0,17% | - |
| 28.01.2026 | 17,20 | 17,25 | 17,17 | 17,24 | 0,17% | - |
| 27.01.2026 | 17,18 | 17,32 | 17,04 | 17,21 | 0,29% | 1.000,00 |
| 26.01.2026 | 17,38 | 17,50 | 16,97 | 17,16 | -2,00% | 250,00 |
| 23.01.2026 | 17,83 | 17,97 | 17,45 | 17,51 | -2,56% | - |
| 22.01.2026 | 18,03 | 18,09 | 17,90 | 17,97 | 0,79% | - |
| 21.01.2026 | 17,91 | 18,01 | 17,73 | 17,83 | 0,22% | 15,00 |
| 20.01.2026 | 17,99 | 18,30 | 17,66 | 17,79 | -0,95% | 3.280,00 |
| 19.01.2026 | 17,96 | 18,12 | 17,90 | 17,96 | -1,54% | 1.000,00 |
| 16.01.2026 | 18,31 | 18,41 | 18,09 | 18,24 | 0,05% | - |
| 15.01.2026 | 18,17 | 18,35 | 18,05 | 18,23 | 0,44% | - |
| 14.01.2026 | 17,75 | 18,16 | 17,71 | 18,15 | 1,68% | 60,00 |
| 13.01.2026 | 18,01 | 18,24 | 17,82 | 17,85 | -1,05% | - |
| 12.01.2026 | 17,85 | 18,07 | 17,79 | 18,04 | 0,22% | 7,00 |
| 09.01.2026 | 17,84 | 18,02 | 17,81 | 18,00 | 1,29% | 109,00 |
| 08.01.2026 | 17,35 | 17,82 | 17,18 | 17,77 | 3,01% | 50,00 |
| 07.01.2026 | 17,91 | 17,95 | 17,16 | 17,25 | -3,20% | 28,00 |
| 06.01.2026 | 17,76 | 17,97 | 17,60 | 17,82 | 0,06% | 2,00 |
| 05.01.2026 | 17,73 | 17,99 | 17,59 | 17,81 | -0,28% | 212,00 |
| 02.01.2026 | 17,59 | 17,94 | 17,49 | 17,86 | 3,60% | - |
| 29.12.2025 | 17,43 | 17,53 | 17,16 | 17,24 | 0,58% | - |
| 23.12.2025 | 17,30 | 17,40 | 17,09 | 17,14 | -1,21% | - |
| 22.12.2025 | 17,50 | 17,68 | 17,17 | 17,35 | -1,59% | - |
| 19.12.2025 | 17,73 | 17,93 | 17,60 | 17,63 | -0,96% | - |
| 18.12.2025 | 17,95 | 18,23 | 17,74 | 17,80 | -1,11% | - |
| 17.12.2025 | 17,90 | 18,14 | 17,83 | 18,00 | 0,28% | 6,00 |
| 16.12.2025 | 17,93 | 18,04 | 17,82 | 17,95 | -0,50% | 222,00 |
| 15.12.2025 | 18,33 | 18,36 | 17,77 | 18,04 | -1,10% | - |
| 12.12.2025 | 18,27 | 18,48 | 18,23 | 18,24 | -0,65% | - |
| 11.12.2025 | 18,34 | 18,37 | 18,33 | 18,36 | -0,33% | - |
| 10.12.2025 | 18,45 | 18,55 | 18,37 | 18,42 | -0,43% | - |
| 09.12.2025 | 18,25 | 18,54 | 18,19 | 18,50 | 1,82% | - |
| 08.12.2025 | 18,19 | 18,35 | 18,15 | 18,17 | -0,66% | - |
| 05.12.2025 | 18,15 | 18,41 | 18,14 | 18,29 | 0,61% | - |
| 04.12.2025 | 18,21 | 18,26 | 18,03 | 18,18 | -0,05% | 150,00 |
| 03.12.2025 | 18,02 | 18,21 | 18,00 | 18,19 | 0,72% | - |
| 02.12.2025 | 17,99 | 18,17 | 17,93 | 18,06 | -0,71% | 95,00 |
| 01.12.2025 | 18,22 | 18,26 | 18,06 | 18,19 | -0,33% | 240,00 |
| 28.11.2025 | 18,19 | 18,43 | 18,19 | 18,25 | 0,33% | - |
| 27.11.2025 | 18,21 | 18,22 | 18,15 | 18,19 | 0,00% | - |
| 26.11.2025 | 17,93 | 18,27 | 17,91 | 18,19 | 0,50% | 605,00 |
| 25.11.2025 | 17,81 | 18,12 | 17,70 | 18,10 | 1,34% | - |
| 24.11.2025 | 17,67 | 17,86 | 17,48 | 17,86 | 1,94% | - |
| 21.11.2025 | 17,52 | 17,64 | 17,36 | 17,52 | -0,23% | - |
| 20.11.2025 | 17,75 | 17,93 | 17,49 | 17,56 | -0,28% | - |
| 19.11.2025 | 17,26 | 18,01 | 17,21 | 17,61 | 3,96% | - |
| 18.11.2025 | 16,27 | 17,06 | 16,26 | 16,94 | 3,42% | 2.500,00 |
| 17.11.2025 | 16,50 | 16,67 | 16,29 | 16,38 | -0,55% | - |
| 14.11.2025 | 16,71 | 16,72 | 16,45 | 16,47 | -0,66% | 505,00 |
| 13.11.2025 | 16,82 | 16,89 | 16,49 | 16,58 | -0,78% | - |
| 12.11.2025 | 16,79 | 16,95 | 16,71 | 16,71 | 0,00% | 30,00 |
| 11.11.2025 | 16,80 | 16,96 | 16,71 | 16,71 | -0,24% | - |
| 10.11.2025 | 16,57 | 16,88 | 16,55 | 16,75 | 1,39% | 100,00 |
| 07.11.2025 | 16,61 | 16,82 | 16,29 | 16,52 | -0,42% | 200,00 |
| 06.11.2025 | 16,91 | 17,02 | 16,49 | 16,59 | -0,66% | 120,00 |