13,800€
1,17%
Echtzeit-Aktienkurs SLR Investment Corp
Bid:
Ask:
Aktienkurse zur SLR Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 1,39% | - |
| 24.04.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 1,94% | - |
| 23.04.2025 | 13,54 | 13,54 | 13,38 | 13,38 | 1,75% | 3,00 |
| 22.04.2025 | 13,07 | 13,15 | 13,07 | 13,15 | -1,20% | 1,00 |
| 17.04.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 1,45% | - |
| 16.04.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,77% | - |
| 15.04.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 1,17% | - |
| 14.04.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -0,16% | - |
| 11.04.2025 | 12,88 | 12,89 | 12,88 | 12,89 | -5,84% | - |
| 10.04.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 8,39% | - |
| 09.04.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -6,58% | - |
| 08.04.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 1,88% | - |
| 07.04.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -8,98% | - |
| 04.04.2025 | 14,78 | 14,78 | 14,58 | 14,58 | -2,80% | 431,00 |
| 03.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,72% | - |
| 02.04.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,19% | - |
| 01.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,96% | - |
| 31.03.2025 | 15,75 | 15,75 | 15,70 | 15,70 | -1,32% | 20,00 |
| 28.03.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 1,08% | - |
| 27.03.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -0,38% | - |
| 26.03.2025 | 15,79 | 15,80 | 15,79 | 15,80 | 0,51% | - |
| 25.03.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 0,32% | - |
| 24.03.2025 | 15,67 | 15,67 | 15,67 | 15,67 | 0,06% | - |
| 21.03.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 0,32% | - |
| 20.03.2025 | 15,61 | 15,61 | 15,61 | 15,61 | 0,45% | - |
| 19.03.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 1,04% | - |
| 18.03.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 0,59% | - |
| 17.03.2025 | 15,29 | 15,29 | 15,29 | 15,29 | 0,86% | - |
| 14.03.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -4,35% | - |
| 13.03.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,25% | - |
| 12.03.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -2,89% | - |
| 11.03.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,49% | - |
| 10.03.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 1,80% | - |
| 07.03.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -0,68% | - |
| 06.03.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -1,88% | - |
| 05.03.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -1,02% | - |
| 04.03.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -1,30% | - |
| 03.03.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 2,06% | - |
| 28.02.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 1,10% | - |
| 27.02.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -1,09% | - |
| 26.02.2025 | 16,61 | 16,61 | 16,54 | 16,54 | -0,54% | 250,00 |
| 25.02.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -0,66% | - |
| 24.02.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,71% | - |
| 21.02.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,82% | - |
| 20.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,64% | - |
| 19.02.2025 | 16,97 | 17,11 | 16,97 | 17,11 | 2,21% | 50,00 |
| 18.02.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,59% | - |
| 17.02.2025 | 16,69 | 16,86 | 16,69 | 16,84 | 1,75% | 408,00 |
| 14.02.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,36% | - |
| 13.02.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 0,06% | - |
| 12.02.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,06% | - |
| 11.02.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -0,54% | - |
| 10.02.2025 | 16,44 | 16,58 | 16,44 | 16,58 | 2,92% | 183,00 |
| 07.02.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -0,56% | - |
| 06.02.2025 | 16,08 | 16,20 | 16,08 | 16,20 | 0,87% | 10,00 |
| 05.02.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -1,47% | - |
| 04.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,12% | - |
| 03.02.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,93% | - |
| 31.01.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 1,13% | - |
| 30.01.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,31% | - |
| 29.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,69% | - |
| 28.01.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 1,08% | - |
| 27.01.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -1,26% | - |
| 24.01.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -0,56% | - |
| 23.01.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,68% | - |
| 22.01.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 0,31% | - |
| 21.01.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -0,56% | - |
| 20.01.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,25% | - |
| 17.01.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 0,44% | - |
| 16.01.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 1,01% | - |
| 15.01.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 0,44% | - |
| 14.01.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,51% | - |
| 13.01.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -1,07% | - |
| 10.01.2025 | 15,75 | 15,91 | 15,75 | 15,91 | 1,08% | 74,00 |
| 09.01.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 0,06% | - |
| 08.01.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 0,58% | - |
| 07.01.2025 | 15,65 | 15,65 | 15,64 | 15,64 | -1,39% | 2,00 |
| 06.01.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,00% | - |
| 03.01.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 1,99% | - |
| 02.01.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,13% | - |
| 30.12.2024 | 15,57 | 15,57 | 15,57 | 15,57 | -0,89% | - |
| 27.12.2024 | 15,71 | 15,71 | 15,71 | 15,71 | 1,88% | - |
| 23.12.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 0,06% | - |
| 20.12.2024 | 15,41 | 15,41 | 15,41 | 15,41 | 3,08% | - |
| 19.12.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -2,03% | - |
| 18.12.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -0,26% | - |
| 17.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,86% | - |
| 16.12.2024 | 15,59 | 15,59 | 15,59 | 15,59 | 0,32% | - |
| 13.12.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -3,42% | - |
| 12.12.2024 | 15,86 | 16,09 | 15,86 | 16,09 | 0,94% | 65,00 |
| 11.12.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 0,50% | - |
| 10.12.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 0,51% | - |
| 09.12.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 0,13% | - |
| 06.12.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -0,94% | - |
| 05.12.2024 | 15,91 | 15,91 | 15,91 | 15,91 | -0,69% | - |
| 04.12.2024 | 15,81 | 16,02 | 15,81 | 16,02 | 0,38% | 535,00 |
| 03.12.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -0,25% | - |
| 02.12.2024 | 15,81 | 16,00 | 15,81 | 16,00 | 2,50% | 27,00 |
| 29.11.2024 | 15,61 | 15,61 | 15,61 | 15,61 | -0,26% | - |
| 28.11.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |