16,600€
-1,04%
Echtzeit-Aktienkurs Gladstone Capital Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,68 | 16,83 | 16,48 | 16,75 | -0,15% | 65,00 |
| 28.05.2026 | 16,68 | 16,80 | 16,58 | 16,78 | 0,75% | - |
| 27.05.2026 | 16,48 | 16,75 | 16,43 | 16,65 | 0,30% | - |
| 26.05.2026 | 16,40 | 16,60 | 16,35 | 16,60 | 1,53% | - |
| 22.05.2026 | 16,53 | 16,63 | 16,23 | 16,35 | -0,91% | - |
| 21.05.2026 | 16,35 | 16,55 | 16,18 | 16,50 | 1,38% | - |
| 20.05.2026 | 16,28 | 16,58 | 16,13 | 16,28 | -1,36% | - |
| 19.05.2026 | 16,45 | 16,65 | 16,45 | 16,50 | -0,15% | 25,00 |
| 18.05.2026 | 16,45 | 16,65 | 16,43 | 16,53 | -0,30% | - |
| 15.05.2026 | 16,58 | 16,73 | 16,43 | 16,58 | -0,45% | 50,00 |
| 14.05.2026 | 16,48 | 16,68 | 16,45 | 16,65 | 0,30% | - |
| 13.05.2026 | 16,73 | 16,90 | 16,48 | 16,60 | -0,15% | - |
| 12.05.2026 | 16,48 | 16,78 | 16,43 | 16,63 | 0,91% | - |
| 11.05.2026 | 17,00 | 17,00 | 16,48 | 16,48 | -2,95% | - |
| 08.05.2026 | 16,98 | 17,03 | 16,70 | 16,98 | 0,00% | 245,00 |
| 07.05.2026 | 16,85 | 17,13 | 16,45 | 16,98 | 2,88% | - |
| 06.05.2026 | 16,65 | 16,80 | 16,28 | 16,50 | -1,05% | - |
| 05.05.2026 | 16,60 | 16,70 | 16,28 | 16,68 | 0,30% | 35,00 |
| 04.05.2026 | 16,38 | 16,63 | 16,25 | 16,63 | 4,07% | 100,00 |
| 30.04.2026 | 15,68 | 16,00 | 15,65 | 15,98 | 1,43% | - |
| 29.04.2026 | 15,98 | 16,05 | 15,75 | 15,75 | -1,10% | - |
| 28.04.2026 | 15,73 | 15,95 | 15,65 | 15,93 | 2,91% | 53,00 |
| 27.04.2026 | 15,65 | 15,85 | 15,45 | 15,48 | -1,43% | - |
| 24.04.2026 | 15,75 | 15,83 | 15,50 | 15,70 | -0,16% | - |
| 23.04.2026 | 16,05 | 16,30 | 15,65 | 15,73 | -2,18% | 78,00 |
| 22.04.2026 | 16,03 | 16,35 | 16,00 | 16,08 | 0,31% | 77,00 |
| 21.04.2026 | 16,28 | 16,45 | 15,95 | 16,03 | -1,38% | 77,00 |
| 20.04.2026 | 16,23 | 16,43 | 16,13 | 16,25 | -1,07% | - |
| 17.04.2026 | 16,40 | 16,48 | 16,00 | 16,43 | 2,34% | - |
| 16.04.2026 | 16,20 | 16,28 | 15,98 | 16,05 | -0,62% | - |
| 15.04.2026 | 15,73 | 16,20 | 15,73 | 16,15 | 2,38% | - |
| 14.04.2026 | 15,33 | 15,80 | 15,18 | 15,78 | 5,70% | - |
| 13.04.2026 | 14,93 | 15,00 | 14,90 | 14,93 | -1,00% | - |
| 10.04.2026 | 14,95 | 15,13 | 14,78 | 15,08 | -0,17% | 50,00 |
| 09.04.2026 | 15,80 | 16,05 | 14,93 | 15,10 | -6,36% | - |
| 08.04.2026 | 16,08 | 16,13 | 15,98 | 16,13 | 1,42% | - |
| 07.04.2026 | 15,90 | 15,98 | 15,75 | 15,90 | 2,91% | 35,00 |
| 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 |