16,890€
-2,09%
Echtzeit-Aktienkurs Gladstone Capital Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 16,72 | 16,86 | 16,53 | 16,70 | 0,00% | 119,00 |
| 04.11.2025 | 16,69 | 17,04 | 16,66 | 16,70 | -0,06% | 31,00 |
| 03.11.2025 | 16,84 | 16,97 | 16,66 | 16,71 | -0,36% | 400,00 |
| 31.10.2025 | 16,61 | 16,92 | 16,54 | 16,77 | 1,45% | - |
| 30.10.2025 | 16,74 | 16,87 | 16,42 | 16,53 | -1,61% | - |
| 29.10.2025 | 16,94 | 17,07 | 16,80 | 16,80 | -1,35% | 220,00 |
| 28.10.2025 | 16,81 | 17,08 | 16,76 | 17,03 | 1,07% | 30,00 |
| 27.10.2025 | 16,99 | 17,01 | 16,75 | 16,85 | -0,47% | 400,00 |
| 24.10.2025 | 16,90 | 17,12 | 16,84 | 16,93 | -0,24% | - |
| 23.10.2025 | 16,67 | 17,09 | 16,66 | 16,97 | 1,62% | 1.135,00 |
| 22.10.2025 | 16,82 | 17,14 | 16,59 | 16,70 | -0,06% | - |
| 21.10.2025 | 16,53 | 16,85 | 16,37 | 16,71 | 1,70% | 114,00 |
| 20.10.2025 | 16,72 | 16,82 | 16,31 | 16,43 | 0,67% | 406,00 |
| 17.10.2025 | 16,38 | 16,40 | 16,32 | 16,32 | -3,37% | - |
| 16.10.2025 | 17,00 | 17,09 | 16,74 | 16,89 | -0,88% | - |
| 15.10.2025 | 17,44 | 17,45 | 17,00 | 17,04 | -1,67% | - |
| 14.10.2025 | 17,33 | 17,64 | 17,28 | 17,33 | -0,46% | - |
| 13.10.2025 | 16,77 | 17,51 | 16,74 | 17,41 | 3,88% | 948,00 |
| 10.10.2025 | 17,06 | 17,18 | 16,62 | 16,76 | -2,44% | 100,00 |
| 09.10.2025 | 17,61 | 17,78 | 17,12 | 17,18 | -2,50% | - |
| 08.10.2025 | 17,79 | 18,00 | 17,62 | 17,62 | 0,06% | - |
| 07.10.2025 | 17,89 | 18,12 | 17,51 | 17,61 | -1,51% | - |
| 06.10.2025 | 18,27 | 18,35 | 17,87 | 17,88 | -1,70% | 100,00 |
| 03.10.2025 | 18,56 | 18,70 | 18,13 | 18,19 | -2,31% | - |
| 02.10.2025 | 18,47 | 18,65 | 18,20 | 18,62 | 1,31% | 595,00 |
| 01.10.2025 | 18,47 | 18,82 | 18,18 | 18,38 | -1,76% | - |
| 30.09.2025 | 18,57 | 18,90 | 18,30 | 18,71 | 0,38% | - |
| 29.09.2025 | 18,98 | 19,08 | 18,62 | 18,64 | -2,15% | 25,00 |
| 26.09.2025 | 19,28 | 19,36 | 18,99 | 19,05 | -0,88% | 52,00 |
| 25.09.2025 | 19,05 | 19,33 | 18,80 | 19,22 | 0,79% | 520,00 |
| 24.09.2025 | 19,48 | 19,64 | 19,06 | 19,07 | -2,41% | 30,00 |
| 23.09.2025 | 19,40 | 19,69 | 19,39 | 19,54 | -0,86% | - |
| 22.09.2025 | 19,97 | 20,11 | 19,47 | 19,71 | -1,05% | 260,00 |
| 19.09.2025 | 19,97 | 20,33 | 19,88 | 19,92 | -0,10% | - |
| 18.09.2025 | 19,82 | 19,98 | 19,63 | 19,94 | 1,27% | 186,00 |
| 17.09.2025 | 19,34 | 19,77 | 19,28 | 19,69 | 1,49% | 237,00 |
| 16.09.2025 | 19,79 | 19,81 | 19,28 | 19,40 | -1,57% | - |
| 15.09.2025 | 20,10 | 20,20 | 19,66 | 19,71 | -2,79% | 270,00 |
| 12.09.2025 | 20,25 | 20,33 | 20,20 | 20,28 | 2,04% | - |
| 11.09.2025 | 19,87 | 19,95 | 19,86 | 19,87 | -1,51% | 150,00 |
| 10.09.2025 | 19,81 | 20,20 | 19,56 | 20,18 | -7,77% | 265,00 |
| 09.09.2025 | 22,20 | 22,30 | 21,70 | 21,88 | -0,79% | 60,00 |