11,985€
-1,21%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,17 | 12,30 | 11,86 | 12,01 | -1,57% | 300,00 |
| 31.07.2025 | 12,23 | 12,32 | 12,11 | 12,20 | -0,11% | - |
| 30.07.2025 | 12,17 | 12,36 | 12,08 | 12,22 | 0,45% | - |
| 29.07.2025 | 12,00 | 12,23 | 11,95 | 12,16 | 1,53% | 3.566,00 |
| 28.07.2025 | 12,00 | 12,08 | 11,95 | 11,98 | 0,51% | - |
| 25.07.2025 | 12,00 | 12,08 | 11,87 | 11,92 | -0,47% | - |
| 24.07.2025 | 12,04 | 12,15 | 11,93 | 11,97 | -0,64% | 566,00 |
| 23.07.2025 | 12,01 | 12,10 | 11,92 | 12,05 | 0,84% | - |
| 22.07.2025 | 11,95 | 12,13 | 11,89 | 11,95 | -0,05% | 880,00 |
| 21.07.2025 | 12,07 | 12,16 | 11,82 | 11,96 | -1,73% | 4.620,00 |
| 18.07.2025 | 12,25 | 12,27 | 12,16 | 12,17 | -0,72% | - |
| 17.07.2025 | 12,22 | 12,30 | 12,13 | 12,25 | 0,33% | - |
| 16.07.2025 | 12,11 | 12,38 | 12,05 | 12,21 | 0,49% | 1.000,00 |
| 15.07.2025 | 12,09 | 12,28 | 12,00 | 12,15 | 0,56% | 100,00 |
| 14.07.2025 | 12,05 | 12,22 | 12,00 | 12,09 | 0,19% | 20,00 |
| 11.07.2025 | 12,07 | 12,15 | 12,00 | 12,06 | -0,13% | 300,00 |
| 10.07.2025 | 12,01 | 12,21 | 11,96 | 12,08 | 0,36% | - |
| 09.07.2025 | 12,01 | 12,10 | 11,97 | 12,04 | -0,30% | - |
| 08.07.2025 | 12,10 | 12,17 | 12,05 | 12,07 | -0,37% | 218,00 |
| 07.07.2025 | 12,20 | 12,34 | 12,05 | 12,12 | -0,19% | 82,00 |
| 04.07.2025 | 12,16 | 12,20 | 12,11 | 12,14 | -0,54% | - |
| 03.07.2025 | 12,08 | 12,21 | 12,03 | 12,21 | 1,51% | - |
| 02.07.2025 | 12,00 | 12,18 | 12,00 | 12,02 | -0,17% | - |
| 01.07.2025 | 12,09 | 12,20 | 12,00 | 12,04 | -0,14% | 41,00 |
| 30.06.2025 | 12,30 | 12,31 | 12,04 | 12,06 | 0,32% | 100,00 |
| 27.06.2025 | 12,07 | 12,31 | 12,01 | 12,02 | -0,32% | 340,00 |
| 26.06.2025 | 12,01 | 12,11 | 11,97 | 12,06 | -0,05% | - |
| 25.06.2025 | 12,08 | 12,12 | 12,05 | 12,07 | -0,22% | - |
| 24.06.2025 | 12,11 | 12,16 | 12,01 | 12,09 | -0,13% | 80,00 |
| 23.06.2025 | 12,18 | 12,29 | 12,02 | 12,11 | -0,21% | - |
| 20.06.2025 | 12,11 | 12,40 | 12,02 | 12,13 | -0,53% | - |
| 19.06.2025 | 12,23 | 12,33 | 12,17 | 12,20 | -0,86% | 1.120,00 |
| 18.06.2025 | 12,21 | 12,47 | 12,11 | 12,31 | -0,16% | 20,00 |
| 17.06.2025 | 12,20 | 12,40 | 12,10 | 12,33 | 0,98% | 560,00 |
| 16.06.2025 | 12,24 | 12,42 | 12,13 | 12,21 | -0,90% | - |
| 13.06.2025 | 12,18 | 12,43 | 12,09 | 12,32 | 0,84% | - |
| 12.06.2025 | 12,06 | 12,29 | 11,96 | 12,21 | 0,47% | - |
| 11.06.2025 | 12,19 | 12,28 | 12,09 | 12,16 | -0,56% | - |
| 10.06.2025 | 12,23 | 12,32 | 12,14 | 12,23 | -0,32% | 75,00 |
| 09.06.2025 | 12,20 | 12,40 | 12,14 | 12,26 | -0,34% | - |
| 06.06.2025 | 12,32 | 12,45 | 12,22 | 12,31 | -0,53% | - |
| 05.06.2025 | 12,61 | 12,75 | 12,33 | 12,37 | -2,47% | - |
| 04.06.2025 | 12,89 | 13,00 | 12,50 | 12,69 | -5,00% | 60,00 |
| 03.06.2025 | 13,36 | 13,49 | 13,26 | 13,35 | -0,04% | 50,00 |
| 02.06.2025 | 13,20 | 13,46 | 13,10 | 13,36 | 0,92% | 10,00 |
| 30.05.2025 | 13,30 | 13,44 | 13,23 | 13,24 | 0,54% | - |
| 29.05.2025 | 13,35 | 13,37 | 13,12 | 13,17 | -0,34% | - |
| 28.05.2025 | 13,21 | 13,38 | 13,12 | 13,21 | 0,43% | 482,00 |
| 27.05.2025 | 13,00 | 13,19 | 12,82 | 13,15 | 0,61% | 132,00 |
| 26.05.2025 | 13,00 | 13,20 | 12,95 | 13,07 | 1,43% | 1.600,00 |
| 23.05.2025 | 12,90 | 13,09 | 12,75 | 12,89 | -0,68% | - |
| 22.05.2025 | 12,95 | 13,01 | 12,84 | 12,98 | 0,12% | - |
| 21.05.2025 | 13,07 | 13,14 | 12,88 | 12,96 | -1,96% | - |
| 20.05.2025 | 13,19 | 13,44 | 13,18 | 13,22 | -0,01% | 200,00 |
| 19.05.2025 | 13,00 | 13,24 | 12,95 | 13,22 | 0,36% | - |
| 16.05.2025 | 12,90 | 13,17 | 12,85 | 13,17 | 2,50% | - |
| 15.05.2025 | 12,72 | 12,92 | 12,65 | 12,85 | 1,24% | - |
| 14.05.2025 | 12,60 | 13,06 | 12,40 | 12,70 | 0,68% | 20,00 |
| 13.05.2025 | 12,60 | 12,73 | 12,55 | 12,61 | -0,49% | 20,00 |
| 12.05.2025 | 12,50 | 12,71 | 12,35 | 12,67 | 3,46% | 6,00 |
| 09.05.2025 | 12,21 | 12,30 | 12,16 | 12,25 | -0,11% | - |
| 08.05.2025 | 12,30 | 12,33 | 12,18 | 12,26 | 0,87% | - |
| 07.05.2025 | 12,20 | 12,26 | 12,15 | 12,16 | 0,81% | - |
| 06.05.2025 | 12,10 | 12,34 | 12,05 | 12,06 | -1,03% | 766,00 |
| 05.05.2025 | 12,29 | 12,37 | 12,09 | 12,18 | -1,26% | - |
| 02.05.2025 | 12,09 | 12,37 | 12,00 | 12,34 | 1,78% | 209,00 |
| 30.04.2025 | 12,19 | 12,28 | 12,04 | 12,12 | -0,91% | - |
| 29.04.2025 | 12,30 | 12,40 | 12,13 | 12,23 | 0,50% | 70,00 |
| 28.04.2025 | 12,25 | 12,33 | 12,12 | 12,17 | -0,20% | - |
| 25.04.2025 | 12,30 | 12,35 | 12,11 | 12,20 | 0,23% | - |
| 24.04.2025 | 11,98 | 12,23 | 11,85 | 12,17 | 1,25% | - |
| 23.04.2025 | 12,00 | 12,16 | 11,91 | 12,02 | 3,67% | 500,00 |
| 22.04.2025 | 11,70 | 11,98 | 10,84 | 11,59 | -5,43% | 45,00 |
| 17.04.2025 | 12,17 | 12,36 | 12,08 | 12,26 | 3,31% | 212,00 |
| 16.04.2025 | 11,80 | 12,14 | 11,75 | 11,87 | -0,66% | - |
| 15.04.2025 | 11,83 | 11,98 | 11,78 | 11,94 | 1,94% | - |
| 14.04.2025 | 11,71 | 11,98 | 11,59 | 11,72 | 0,49% | 250,00 |
| 11.04.2025 | 11,35 | 11,67 | 10,95 | 11,66 | 2,37% | 237,00 |
| 10.04.2025 | 11,90 | 12,16 | 11,02 | 11,39 | -3,05% | 1.793,00 |
| 09.04.2025 | 10,49 | 11,75 | 10,38 | 11,75 | 6,58% | 268,00 |
| 08.04.2025 | 10,92 | 11,43 | 10,88 | 11,02 | 0,80% | 774,00 |
| 07.04.2025 | 10,82 | 11,35 | 10,42 | 10,94 | -4,27% | 406,00 |
| 04.04.2025 | 11,99 | 12,10 | 11,34 | 11,42 | -5,59% | 1.920,00 |
| 03.04.2025 | 11,96 | 12,50 | 11,95 | 12,10 | -2,17% | - |
| 02.04.2025 | 12,47 | 12,47 | 12,36 | 12,37 | -0,86% | - |
| 01.04.2025 | 12,36 | 12,52 | 12,24 | 12,48 | 0,76% | 686,00 |
| 31.03.2025 | 12,51 | 12,59 | 12,35 | 12,38 | -1,66% | 800,00 |
| 28.03.2025 | 12,62 | 12,63 | 12,53 | 12,59 | 0,08% | - |
| 27.03.2025 | 12,57 | 12,66 | 12,51 | 12,58 | -0,10% | - |
| 26.03.2025 | 12,63 | 12,72 | 12,58 | 12,59 | 0,10% | 800,00 |
| 25.03.2025 | 12,48 | 12,59 | 12,44 | 12,58 | 0,99% | - |
| 24.03.2025 | 12,42 | 12,53 | 12,40 | 12,46 | -0,56% | - |
| 21.03.2025 | 12,53 | 12,54 | 12,41 | 12,53 | 0,23% | - |
| 20.03.2025 | 12,41 | 12,53 | 12,33 | 12,50 | 0,44% | - |
| 19.03.2025 | 12,36 | 12,47 | 12,31 | 12,44 | 0,57% | - |
| 18.03.2025 | 12,34 | 12,48 | 12,30 | 12,37 | 0,18% | - |
| 17.03.2025 | 12,12 | 12,40 | 12,07 | 12,35 | 1,59% | 600,00 |
| 14.03.2025 | 12,10 | 12,21 | 12,05 | 12,16 | 0,59% | - |
| 13.03.2025 | 12,10 | 12,26 | 12,05 | 12,09 | -0,61% | 150,00 |
| 12.03.2025 | 12,01 | 12,26 | 11,97 | 12,16 | 0,84% | - |