24,100€
1,26%
Echtzeit-Aktienkurs Gladstone Capital Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 23,63 | 24,18 | 23,63 | 24,18 | 1,58% | - |
| 15.05.2025 | 23,45 | 23,80 | 23,43 | 23,80 | 0,53% | - |
| 14.05.2025 | 23,68 | 23,88 | 23,33 | 23,68 | -0,21% | - |
| 13.05.2025 | 23,23 | 23,90 | 23,10 | 23,73 | 1,61% | 90,00 |
| 12.05.2025 | 22,65 | 23,65 | 22,60 | 23,35 | 4,71% | 460,00 |
| 09.05.2025 | 22,20 | 23,98 | 22,10 | 22,30 | 0,34% | 106,00 |
| 08.05.2025 | 22,45 | 22,63 | 21,85 | 22,23 | -0,67% | 900,00 |
| 07.05.2025 | 22,03 | 22,78 | 21,85 | 22,38 | 0,67% | 100,00 |
| 06.05.2025 | 22,35 | 22,48 | 22,13 | 22,23 | -0,78% | 150,00 |
| 05.05.2025 | 22,45 | 22,70 | 22,25 | 22,40 | -0,22% | - |
| 02.05.2025 | 22,18 | 22,58 | 21,90 | 22,45 | 1,81% | 480,00 |
| 30.04.2025 | 22,30 | 22,40 | 21,68 | 22,05 | -1,23% | 510,00 |
| 29.04.2025 | 22,50 | 22,60 | 22,08 | 22,33 | -0,67% | 10,00 |
| 28.04.2025 | 22,25 | 22,78 | 22,25 | 22,48 | 0,22% | - |
| 25.04.2025 | 22,30 | 22,45 | 22,13 | 22,43 | 1,13% | 150,00 |
| 24.04.2025 | 21,80 | 22,35 | 21,65 | 22,18 | 1,03% | 20,00 |
| 23.04.2025 | 22,20 | 22,48 | 21,43 | 21,95 | 2,33% | - |
| 22.04.2025 | 20,80 | 21,48 | 20,73 | 21,45 | -2,50% | 706,00 |
| 17.04.2025 | 21,83 | 22,20 | 21,35 | 22,00 | 2,09% | - |
| 16.04.2025 | 21,60 | 22,10 | 21,35 | 21,55 | -2,16% | - |
| 15.04.2025 | 21,58 | 22,30 | 21,53 | 22,03 | 1,97% | - |
| 14.04.2025 | 21,33 | 22,18 | 21,28 | 21,60 | 1,53% | 325,00 |
| 11.04.2025 | 21,23 | 21,50 | 20,58 | 21,28 | 0,59% | 600,00 |
| 10.04.2025 | 22,55 | 23,15 | 20,80 | 21,15 | -6,83% | 10,00 |
| 09.04.2025 | 20,50 | 22,80 | 20,00 | 22,70 | 7,71% | 850,00 |
| 08.04.2025 | 21,38 | 22,45 | 20,85 | 21,08 | -0,12% | - |
| 07.04.2025 | 21,68 | 21,78 | 19,70 | 21,10 | -6,22% | 1.080,00 |
| 04.04.2025 | 24,30 | 24,50 | 22,20 | 22,50 | -8,16% | 1.986,00 |
| 03.04.2025 | 24,70 | 24,90 | 23,80 | 24,50 | -3,92% | 540,00 |
| 02.04.2025 | 25,60 | 25,70 | 25,20 | 25,50 | -0,78% | - |
| 01.04.2025 | 25,30 | 25,70 | 25,20 | 25,70 | 0,78% | 3,00 |
| 31.03.2025 | 25,50 | 25,70 | 24,80 | 25,50 | 0,00% | 200,00 |
| 28.03.2025 | 25,70 | 25,90 | 25,30 | 25,50 | -1,16% | - |
| 27.03.2025 | 25,70 | 25,90 | 25,50 | 25,80 | 0,39% | - |
| 26.03.2025 | 25,70 | 25,90 | 25,40 | 25,70 | 0,00% | - |
| 25.03.2025 | 25,30 | 25,90 | 25,30 | 25,70 | 0,78% | 25,00 |
| 24.03.2025 | 25,50 | 25,60 | 24,70 | 25,50 | 0,79% | - |
| 21.03.2025 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 20.03.2025 | 25,10 | 25,50 | 24,80 | 25,30 | 0,80% | 80,00 |
| 19.03.2025 | 24,90 | 26,10 | 24,80 | 25,10 | 0,40% | - |
| 18.03.2025 | 24,90 | 25,10 | 24,70 | 25,00 | 0,40% | - |
| 17.03.2025 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | 749,00 |
| 14.03.2025 | 24,50 | 24,90 | 24,20 | 24,70 | 1,65% | 130,00 |
| 13.03.2025 | 24,70 | 24,90 | 24,20 | 24,30 | -1,62% | 320,00 |
| 12.03.2025 | 24,50 | 25,20 | 24,30 | 24,70 | 0,82% | 535,00 |
| 11.03.2025 | 25,30 | 25,30 | 24,30 | 24,50 | -2,39% | 60,00 |
| 10.03.2025 | 25,50 | 25,60 | 25,10 | 25,10 | -1,57% | 160,00 |
| 07.03.2025 | 25,10 | 25,70 | 24,80 | 25,50 | 2,41% | - |
| 06.03.2025 | 25,40 | 25,80 | 24,90 | 24,90 | -2,35% | 500,00 |
| 05.03.2025 | 26,50 | 26,50 | 25,10 | 25,50 | -3,04% | 360,00 |
| 04.03.2025 | 27,20 | 27,20 | 26,30 | 26,30 | -3,66% | 1.000,00 |
| 03.03.2025 | 27,80 | 28,00 | 27,10 | 27,30 | -2,15% | - |
| 28.02.2025 | 27,20 | 27,90 | 26,70 | 27,90 | 2,95% | 136,00 |
| 27.02.2025 | 27,20 | 27,60 | 26,80 | 27,10 | 0,00% | - |
| 26.02.2025 | 27,10 | 27,70 | 26,90 | 27,10 | 0,37% | 171,00 |
| 25.02.2025 | 27,10 | 27,40 | 26,60 | 27,00 | -0,37% | 505,00 |
| 24.02.2025 | 27,60 | 27,80 | 27,00 | 27,10 | -1,45% | - |
| 21.02.2025 | 27,60 | 27,90 | 27,40 | 27,50 | -0,72% | - |
| 20.02.2025 | 28,00 | 28,00 | 27,50 | 27,70 | -1,42% | - |
| 19.02.2025 | 28,00 | 28,10 | 27,70 | 28,10 | 0,00% | - |
| 18.02.2025 | 28,30 | 28,90 | 27,80 | 28,10 | -0,71% | 370,00 |
| 17.02.2025 | 27,90 | 28,70 | 27,80 | 28,30 | 2,17% | 500,00 |
| 14.02.2025 | 27,20 | 27,90 | 27,00 | 27,70 | 2,21% | - |
| 13.02.2025 | 27,10 | 27,40 | 27,10 | 27,10 | 0,00% | - |
| 12.02.2025 | 27,10 | 27,30 | 26,30 | 27,10 | 0,00% | 122,00 |
| 11.02.2025 | 27,80 | 28,00 | 27,10 | 27,10 | -2,87% | - |
| 10.02.2025 | 28,00 | 28,40 | 27,70 | 27,90 | -0,71% | - |
| 07.02.2025 | 27,80 | 28,20 | 27,60 | 28,10 | 1,44% | 2,00 |
| 06.02.2025 | 28,10 | 28,40 | 27,70 | 27,70 | -1,42% | - |
| 05.02.2025 | 28,10 | 28,50 | 27,60 | 28,10 | -0,71% | 361,00 |
| 04.02.2025 | 28,60 | 28,60 | 28,10 | 28,30 | -1,39% | - |
| 03.02.2025 | 28,70 | 28,70 | 28,10 | 28,70 | 0,00% | 1.000,00 |
| 31.01.2025 | 28,60 | 29,00 | 28,50 | 28,70 | 0,70% | - |
| 30.01.2025 | 28,10 | 28,80 | 28,00 | 28,50 | 1,42% | - |
| 29.01.2025 | 29,00 | 29,20 | 27,90 | 28,10 | -3,44% | - |
| 28.01.2025 | 28,60 | 29,10 | 28,60 | 29,10 | 2,11% | - |
| 27.01.2025 | 28,60 | 29,00 | 28,30 | 28,50 | -0,70% | 50,00 |
| 24.01.2025 | 28,70 | 29,00 | 28,30 | 28,70 | -1,37% | - |
| 23.01.2025 | 30,00 | 30,00 | 28,90 | 29,10 | 0,69% | - |
| 22.01.2025 | 29,10 | 29,20 | 28,70 | 28,90 | -0,69% | - |
| 21.01.2025 | 28,70 | 29,10 | 28,40 | 29,10 | 1,75% | 15,00 |
| 20.01.2025 | 29,00 | 29,20 | 28,50 | 28,60 | -1,72% | 52,00 |
| 17.01.2025 | 29,00 | 29,20 | 28,70 | 29,10 | 0,69% | 27,00 |
| 16.01.2025 | 28,40 | 28,90 | 28,10 | 28,90 | 2,48% | - |
| 15.01.2025 | 27,80 | 28,30 | 27,60 | 28,20 | 1,81% | - |
| 14.01.2025 | 27,30 | 27,70 | 27,10 | 27,70 | 1,47% | - |
| 13.01.2025 | 27,60 | 27,90 | 26,80 | 27,30 | -1,44% | - |
| 10.01.2025 | 27,90 | 28,10 | 27,50 | 27,70 | -0,72% | 242,00 |
| 09.01.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 08.01.2025 | 27,70 | 28,10 | 27,60 | 27,90 | 0,72% | - |
| 07.01.2025 | 27,80 | 28,30 | 27,50 | 27,70 | -0,72% | - |
| 06.01.2025 | 28,20 | 28,80 | 27,70 | 27,90 | -1,41% | 125,00 |
| 03.01.2025 | 28,40 | 28,50 | 28,00 | 28,30 | 0,00% | 39,00 |
| 02.01.2025 | 27,70 | 28,50 | 27,30 | 28,30 | 5,99% | 1.857,00 |
| 30.12.2024 | 26,90 | 27,00 | 26,60 | 26,70 | -0,74% | - |
| 27.12.2024 | 26,90 | 27,30 | 26,70 | 26,90 | 1,51% | - |
| 23.12.2024 | 26,20 | 26,70 | 26,20 | 26,50 | 0,38% | 8,00 |
| 20.12.2024 | 26,50 | 26,90 | 26,00 | 26,40 | -1,12% | 10,00 |
| 19.12.2024 | 26,40 | 26,90 | 26,20 | 26,70 | 1,52% | 380,00 |
| 18.12.2024 | 26,50 | 27,10 | 26,30 | 26,30 | -0,75% | 57,00 |