14,150€
1,59%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 14,21 | 14,23 | 13,88 | 14,08 | 1,11% | - |
| 07.05.2026 | 14,21 | 14,29 | 13,74 | 13,93 | -2,82% | - |
| 06.05.2026 | 14,49 | 14,60 | 14,26 | 14,33 | 0,03% | - |
| 05.05.2026 | 14,21 | 14,45 | 14,16 | 14,33 | 0,01% | - |
| 04.05.2026 | 14,37 | 14,42 | 14,15 | 14,33 | 3,35% | 1.600,00 |
| 30.04.2026 | 13,89 | 14,03 | 13,72 | 13,86 | 0,05% | 500,00 |
| 29.04.2026 | 13,85 | 14,02 | 13,72 | 13,86 | 2,10% | - |
| 28.04.2026 | 14,09 | 14,12 | 13,53 | 13,57 | -5,06% | 150,00 |
| 27.04.2026 | 13,82 | 14,30 | 13,50 | 14,29 | 3,59% | 570,00 |
| 24.04.2026 | 13,90 | 13,95 | 13,80 | 13,80 | -1,24% | - |
| 23.04.2026 | 13,92 | 14,09 | 13,80 | 13,97 | -0,41% | - |
| 22.04.2026 | 13,62 | 14,10 | 13,55 | 14,03 | 3,86% | 730,00 |
| 21.04.2026 | 13,46 | 13,58 | 13,36 | 13,51 | -0,04% | - |
| 20.04.2026 | 13,50 | 13,59 | 13,35 | 13,51 | -0,09% | - |
| 17.04.2026 | 13,10 | 13,54 | 12,94 | 13,52 | 3,69% | 400,00 |
| 16.04.2026 | 12,99 | 13,12 | 12,89 | 13,04 | 0,90% | - |
| 15.04.2026 | 12,76 | 12,94 | 12,66 | 12,93 | 0,94% | - |
| 14.04.2026 | 12,74 | 12,81 | 12,63 | 12,81 | 0,98% | - |
| 13.04.2026 | 12,40 | 12,69 | 12,37 | 12,68 | 1,84% | - |
| 10.04.2026 | 12,40 | 12,45 | 12,30 | 12,45 | -1,19% | - |
| 09.04.2026 | 12,66 | 12,66 | 12,54 | 12,60 | -0,68% | - |
| 08.04.2026 | 12,81 | 12,81 | 12,30 | 12,69 | 0,05% | - |
| 07.04.2026 | 12,50 | 12,72 | 12,39 | 12,68 | 2,13% | - |
| 02.04.2026 | 12,22 | 12,47 | 11,97 | 12,42 | 2,91% | - |
| 01.04.2026 | 12,34 | 12,43 | 12,05 | 12,07 | -2,05% | - |
| 31.03.2026 | 12,29 | 12,53 | 12,29 | 12,32 | 2,32% | - |
| 30.03.2026 | 12,04 | 12,12 | 12,00 | 12,04 | -1,79% | 250,00 |
| 27.03.2026 | 12,40 | 12,40 | 12,17 | 12,26 | -1,19% | - |
| 26.03.2026 | 12,34 | 12,42 | 12,28 | 12,41 | 0,90% | - |
| 25.03.2026 | 12,10 | 12,33 | 12,00 | 12,30 | -0,12% | 115,00 |
| 24.03.2026 | 12,25 | 12,35 | 12,17 | 12,31 | 2,51% | - |
| 23.03.2026 | 12,05 | 12,28 | 11,85 | 12,01 | -3,15% | - |
| 20.03.2026 | 12,36 | 12,51 | 12,27 | 12,40 | -1,27% | - |
| 19.03.2026 | 12,55 | 12,64 | 12,48 | 12,56 | 0,71% | - |
| 18.03.2026 | 12,47 | 12,63 | 12,25 | 12,47 | 0,78% | 1,00 |
| 17.03.2026 | 12,10 | 12,47 | 12,01 | 12,38 | 1,69% | - |
| 16.03.2026 | 12,32 | 12,38 | 12,06 | 12,17 | -1,19% | - |
| 13.03.2026 | 12,30 | 12,58 | 12,20 | 12,32 | 0,62% | - |
| 12.03.2026 | 11,81 | 12,25 | 11,61 | 12,24 | 4,18% | - |
| 11.03.2026 | 11,70 | 11,85 | 11,64 | 11,75 | 0,60% | - |
| 10.03.2026 | 11,59 | 11,73 | 11,44 | 11,68 | 1,32% | - |
| 09.03.2026 | 11,68 | 11,71 | 11,35 | 11,53 | -1,42% | - |
| 06.03.2026 | 11,80 | 11,87 | 11,64 | 11,69 | -2,40% | - |
| 05.03.2026 | 11,89 | 12,01 | 11,79 | 11,98 | 0,88% | - |
| 04.03.2026 | 11,82 | 11,89 | 11,72 | 11,88 | 0,64% | - |
| 03.03.2026 | 11,76 | 11,87 | 11,70 | 11,80 | 1,72% | - |
| 02.03.2026 | 11,63 | 11,74 | 11,53 | 11,60 | -0,81% | 20,00 |
| 27.02.2026 | 11,88 | 11,89 | 11,67 | 11,70 | -1,14% | - |
| 26.02.2026 | 11,86 | 11,98 | 11,81 | 11,83 | 0,27% | 200,00 |
| 25.02.2026 | 11,75 | 11,82 | 11,65 | 11,80 | 0,38% | - |
| 24.02.2026 | 11,73 | 11,76 | 11,63 | 11,75 | 0,56% | - |
| 23.02.2026 | 11,69 | 11,69 | 11,58 | 11,69 | 0,13% | - |
| 20.02.2026 | 11,72 | 11,74 | 11,59 | 11,67 | -0,06% | 610,00 |
| 19.02.2026 | 11,77 | 11,83 | 11,66 | 11,68 | -0,14% | - |
| 18.02.2026 | 11,69 | 11,70 | 11,64 | 11,70 | 0,19% | - |
| 17.02.2026 | 11,81 | 11,84 | 11,64 | 11,67 | -1,16% | - |
| 16.02.2026 | 11,80 | 11,90 | 11,69 | 11,81 | 0,56% | 1,00 |
| 13.02.2026 | 11,75 | 11,76 | 11,60 | 11,75 | -0,09% | - |
| 12.02.2026 | 11,78 | 11,78 | 11,68 | 11,76 | 0,33% | - |
| 11.02.2026 | 11,62 | 11,77 | 11,62 | 11,72 | 0,70% | - |
| 10.02.2026 | 11,60 | 11,70 | 11,60 | 11,64 | -0,01% | - |
| 09.02.2026 | 11,72 | 11,80 | 11,58 | 11,64 | -1,12% | - |
| 06.02.2026 | 11,65 | 11,79 | 11,65 | 11,77 | 0,50% | - |
| 05.02.2026 | 11,89 | 11,92 | 11,63 | 11,71 | -2,30% | - |
| 04.02.2026 | 11,74 | 12,09 | 11,66 | 11,99 | 3,88% | - |
| 03.02.2026 | 11,73 | 11,79 | 11,51 | 11,54 | -1,45% | - |
| 02.02.2026 | 11,68 | 11,80 | 11,52 | 11,71 | 0,20% | 1.592,00 |
| 30.01.2026 | 11,67 | 11,70 | 11,57 | 11,68 | 1,00% | - |
| 29.01.2026 | 11,54 | 11,65 | 11,40 | 11,57 | -0,80% | - |
| 28.01.2026 | 11,61 | 11,68 | 11,48 | 11,66 | 0,64% | - |
| 27.01.2026 | 11,61 | 11,63 | 11,50 | 11,59 | 1,10% | - |
| 26.01.2026 | 11,65 | 11,70 | 11,42 | 11,46 | -2,84% | - |
| 23.01.2026 | 11,78 | 11,88 | 11,68 | 11,80 | -0,82% | 200,00 |
| 22.01.2026 | 11,93 | 12,00 | 11,83 | 11,89 | -0,41% | - |
| 21.01.2026 | 11,80 | 11,97 | 11,70 | 11,94 | 0,95% | - |
| 20.01.2026 | 11,97 | 12,11 | 11,77 | 11,83 | -0,17% | - |
| 19.01.2026 | 12,10 | 12,10 | 11,60 | 11,85 | -1,81% | 2.472,00 |
| 16.01.2026 | 12,23 | 12,33 | 12,07 | 12,07 | -0,27% | 2,00 |
| 15.01.2026 | 12,07 | 12,10 | 11,96 | 12,10 | 1,50% | 60,00 |
| 14.01.2026 | 11,92 | 11,93 | 11,82 | 11,92 | -0,23% | - |
| 13.01.2026 | 11,93 | 11,96 | 11,83 | 11,95 | 0,14% | - |
| 12.01.2026 | 11,95 | 11,96 | 11,84 | 11,93 | -0,58% | - |
| 09.01.2026 | 12,00 | 12,05 | 11,99 | 12,00 | -0,04% | 5,00 |
| 08.01.2026 | 11,75 | 12,01 | 11,66 | 12,01 | 0,83% | - |
| 07.01.2026 | 11,92 | 12,01 | 11,82 | 11,91 | 0,03% | 1,00 |
| 06.01.2026 | 11,90 | 11,91 | 11,79 | 11,90 | -0,64% | - |
| 05.01.2026 | 11,89 | 12,05 | 11,76 | 11,98 | 1,35% | 835,00 |
| 02.01.2026 | 11,65 | 11,94 | 11,65 | 11,82 | 1,37% | 25,00 |
| 30.12.2025 | 11,66 | 11,67 | 11,54 | 11,66 | -0,05% | - |
| 29.12.2025 | 11,78 | 11,87 | 11,65 | 11,67 | 0,41% | 1,00 |
| 23.12.2025 | 11,68 | 11,77 | 11,60 | 11,62 | -0,78% | 500,00 |
| 22.12.2025 | 11,75 | 11,75 | 11,61 | 11,71 | -1,27% | - |
| 19.12.2025 | 11,94 | 11,96 | 11,85 | 11,86 | -0,55% | 22,00 |
| 18.12.2025 | 11,90 | 11,93 | 11,85 | 11,93 | -0,29% | - |
| 17.12.2025 | 11,90 | 11,96 | 11,85 | 11,96 | 1,30% | - |
| 16.12.2025 | 11,81 | 11,83 | 11,76 | 11,81 | -0,62% | - |
| 15.12.2025 | 11,89 | 11,90 | 11,84 | 11,88 | -0,08% | - |
| 12.12.2025 | 11,88 | 11,89 | 11,79 | 11,89 | -0,80% | - |
| 11.12.2025 | 11,96 | 12,01 | 11,94 | 11,99 | -0,51% | 2,00 |
| 10.12.2025 | 12,01 | 12,08 | 11,96 | 12,05 | 0,83% | 4,00 |