13,213€
-1,50%
Echtzeit-Aktienkurs Gladstone Investment Corp
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,25 | 13,33 | 13,12 | 13,26 | -1,15% | - |
| 19.10.2026 | 13,42 | 13,42 | 13,31 | 13,41 | -1,16% | - |
| 16.10.2026 | 13,70 | 13,71 | 13,55 | 13,57 | -0,64% | - |
| 15.10.2026 | 13,35 | 13,67 | 13,09 | 13,66 | -0,58% | - |
| 14.10.2026 | 13,65 | 13,77 | 13,50 | 13,74 | 0,48% | - |
| 13.10.2026 | 13,65 | 13,80 | 13,50 | 13,67 | -0,72% | - |
| 12.10.2026 | 13,71 | 13,77 | 13,56 | 13,77 | 0,84% | - |
| 08.10.2026 | 13,68 | 13,74 | 13,55 | 13,66 | 0,63% | - |
| 07.10.2026 | 13,70 | 13,78 | 13,52 | 13,57 | -2,42% | - |
| 06.10.2026 | 13,91 | 13,91 | 13,75 | 13,91 | -0,32% | - |
| 05.10.2026 | 14,02 | 14,17 | 13,89 | 13,95 | -1,02% | - |
| 02.10.2026 | 14,07 | 14,20 | 13,89 | 14,10 | 2,48% | - |
| 01.10.2026 | 13,85 | 13,95 | 13,70 | 13,76 | -0,40% | - |
| 30.09.2026 | 13,90 | 14,00 | 13,76 | 13,81 | -0,88% | - |
| 29.09.2026 | 13,87 | 14,09 | 13,73 | 13,93 | 1,25% | - |
| 28.09.2026 | 13,84 | 14,00 | 13,73 | 13,76 | 0,80% | - |
| 25.09.2026 | 13,74 | 13,90 | 13,62 | 13,65 | -0,44% | - |
| 24.09.2026 | 13,70 | 13,91 | 13,51 | 13,71 | 0,27% | - |
| 23.09.2026 | 13,86 | 13,92 | 13,67 | 13,68 | -0,45% | 830,00 |
| 22.09.2026 | 13,84 | 13,89 | 13,66 | 13,74 | -0,20% | - |
| 21.09.2026 | 13,75 | 13,76 | 13,61 | 13,76 | -2,91% | - |
| 17.09.2026 | 13,82 | 14,20 | 13,73 | 14,18 | 2,27% | 2.000,00 |
| 16.09.2026 | 13,79 | 13,91 | 13,67 | 13,86 | 0,68% | - |
| 15.09.2026 | 13,82 | 13,85 | 13,70 | 13,77 | -0,36% | - |
| 14.09.2026 | 13,58 | 13,89 | 13,48 | 13,82 | -0,01% | - |
| 11.09.2026 | 13,81 | 13,95 | 13,72 | 13,82 | -0,63% | - |
| 10.09.2026 | 13,94 | 13,99 | 13,80 | 13,91 | -0,27% | - |
| 09.09.2026 | 13,94 | 13,94 | 13,84 | 13,94 | -1,37% | - |
| 08.09.2026 | 14,25 | 14,38 | 14,11 | 14,14 | -0,09% | - |
| 07.09.2026 | 14,15 | 14,15 | 14,00 | 14,15 | -0,09% | - |
| 04.09.2026 | 14,09 | 14,24 | 13,95 | 14,16 | 0,93% | - |
| 03.09.2026 | 14,07 | 14,23 | 13,93 | 14,03 | -0,92% | - |
| 02.09.2026 | 14,16 | 14,21 | 14,03 | 14,17 | -0,20% | - |
| 01.09.2026 | 14,32 | 14,33 | 14,11 | 14,19 | -1,13% | 500,00 |
| 31.08.2026 | 14,29 | 14,38 | 14,01 | 14,36 | 0,73% | - |
| 28.08.2026 | 14,06 | 14,25 | 13,91 | 14,25 | 0,61% | - |
| 27.08.2026 | 14,07 | 14,19 | 13,97 | 14,17 | 0,07% | 2.000,00 |
| 26.08.2026 | 14,12 | 14,23 | 14,02 | 14,16 | 0,67% | 210,00 |
| 24.08.2026 | 14,04 | 14,15 | 13,89 | 14,06 | 0,01% | - |
| 21.08.2026 | 13,96 | 14,08 | 13,86 | 14,06 | 1,15% | - |
| 20.08.2026 | 14,04 | 14,04 | 13,86 | 13,90 | -0,28% | - |
| 19.08.2026 | 13,93 | 14,14 | 13,81 | 13,94 | -0,76% | 370,00 |
| 18.08.2026 | 14,00 | 14,19 | 13,85 | 14,05 | 0,11% | - |
| 17.08.2026 | 14,06 | 14,09 | 13,91 | 14,03 | -0,26% | - |
| 14.08.2026 | 14,36 | 14,46 | 14,01 | 14,07 | -1,90% | - |
| 13.08.2026 | 14,25 | 14,41 | 14,10 | 14,34 | 0,62% | - |
| 12.08.2026 | 14,33 | 14,47 | 14,20 | 14,25 | -0,62% | - |
| 11.08.2026 | 14,15 | 14,43 | 14,04 | 14,34 | 0,74% | - |
| 10.08.2026 | 14,40 | 14,60 | 14,05 | 14,24 | -1,70% | 40,00 |
| 07.08.2026 | 14,65 | 14,65 | 14,05 | 14,48 | -1,21% | 100,00 |
| 06.08.2026 | 13,99 | 14,73 | 13,85 | 14,66 | 2,32% | - |
| 05.08.2026 | 14,68 | 14,73 | 14,30 | 14,33 | -0,97% | - |
| 04.08.2026 | 14,38 | 14,59 | 14,23 | 14,47 | 0,48% | - |
| 03.08.2026 | 14,10 | 14,40 | 14,00 | 14,40 | 3,11% | - |
| 31.07.2026 | 14,26 | 14,30 | 13,87 | 13,96 | 0,10% | - |
| 30.07.2026 | 14,14 | 14,28 | 13,91 | 13,95 | -3,65% | 1,00 |
| 29.07.2026 | 14,35 | 14,52 | 14,21 | 14,48 | 1,20% | - |
| 28.07.2026 | 14,16 | 14,45 | 14,02 | 14,31 | 0,34% | - |
| 27.07.2026 | 14,22 | 14,31 | 13,91 | 14,26 | 1,61% | - |
| 24.07.2026 | 13,90 | 14,16 | 13,76 | 14,03 | -1,14% | - |
| 23.07.2026 | 14,17 | 14,27 | 14,03 | 14,19 | -1,14% | - |
| 22.07.2026 | 14,48 | 14,50 | 14,33 | 14,36 | -1,35% | - |
| 21.07.2026 | 14,54 | 14,65 | 14,34 | 14,55 | 1,57% | - |
| 20.07.2026 | 14,45 | 14,62 | 14,30 | 14,33 | -1,41% | - |
| 17.07.2026 | 14,49 | 14,78 | 14,39 | 14,53 | 0,76% | - |
| 16.07.2026 | 14,38 | 14,49 | 14,24 | 14,42 | -0,65% | - |
| 15.07.2026 | 14,60 | 14,62 | 14,43 | 14,52 | 1,11% | - |
| 14.07.2026 | 14,43 | 14,46 | 14,33 | 14,36 | -0,73% | - |
| 13.07.2026 | 14,22 | 14,61 | 14,08 | 14,46 | -0,51% | 1,00 |
| 10.07.2026 | 14,30 | 14,65 | 14,16 | 14,54 | 1,25% | - |
| 09.07.2026 | 14,31 | 14,41 | 14,09 | 14,36 | 2,73% | 3,00 |
| 08.07.2026 | 13,81 | 14,41 | 13,66 | 13,98 | 1,62% | - |
| 07.07.2026 | 13,48 | 13,84 | 13,38 | 13,75 | 0,36% | - |
| 06.07.2026 | 13,81 | 13,90 | 13,62 | 13,71 | 0,03% | - |
| 03.07.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 0,07% | - |
| 02.07.2026 | 13,77 | 13,77 | 13,63 | 13,69 | -0,55% | - |
| 01.07.2026 | 13,50 | 13,80 | 13,35 | 13,77 | 1,74% | - |
| 30.06.2026 | 13,55 | 13,61 | 13,39 | 13,53 | 1,05% | - |
| 29.06.2026 | 13,42 | 13,50 | 13,25 | 13,39 | 1,58% | - |
| 26.06.2026 | 12,99 | 13,29 | 12,89 | 13,18 | 1,31% | - |
| 25.06.2026 | 13,21 | 13,29 | 12,93 | 13,01 | -1,48% | - |
| 24.06.2026 | 13,20 | 13,23 | 13,00 | 13,21 | 1,13% | - |
| 23.06.2026 | 12,82 | 13,10 | 12,70 | 13,06 | 0,08% | - |
| 22.06.2026 | 12,80 | 13,05 | 12,69 | 13,05 | 3,14% | - |
| 19.06.2026 | 12,85 | 12,85 | 12,60 | 12,65 | -1,43% | - |
| 18.06.2026 | 13,04 | 13,12 | 12,55 | 12,84 | -2,38% | - |
| 17.06.2026 | 13,21 | 13,23 | 13,07 | 13,15 | 0,31% | - |
| 16.06.2026 | 13,20 | 13,21 | 13,10 | 13,11 | -0,86% | - |
| 15.06.2026 | 13,19 | 13,44 | 13,09 | 13,22 | 0,03% | - |
| 12.06.2026 | 13,20 | 13,30 | 13,10 | 13,22 | -1,09% | - |
| 11.06.2026 | 13,40 | 13,62 | 13,30 | 13,36 | 1,36% | - |
| 10.06.2026 | 13,28 | 13,28 | 13,10 | 13,18 | -0,73% | - |
| 09.06.2026 | 13,24 | 13,31 | 13,01 | 13,28 | -1,29% | 200,00 |
| 08.06.2026 | 13,30 | 13,46 | 13,21 | 13,46 | 0,09% | - |
| 05.06.2026 | 13,60 | 13,71 | 13,44 | 13,44 | -1,02% | - |
| 04.06.2026 | 13,38 | 13,64 | 13,24 | 13,58 | 0,70% | - |
| 03.06.2026 | 13,75 | 13,90 | 13,48 | 13,49 | -1,34% | - |
| 02.06.2026 | 13,56 | 13,79 | 13,46 | 13,67 | 0,36% | 110,00 |
| 01.06.2026 | 13,53 | 13,80 | 13,37 | 13,62 | -0,12% | 1.120,00 |
| 29.05.2026 | 13,60 | 13,64 | 13,50 | 13,64 | -0,40% | - |