12,240€
-0,74%
Echtzeit-Aktienkurs Goldman Sachs BDC Inc.
Bid:
Ask:
Aktienkurse zur Goldman Sachs BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 12,33 | 12,51 | 12,21 | 12,24 | -0,75% | - |
| 20.12.2024 | 12,34 | 12,40 | 12,21 | 12,33 | -0,09% | - |
| 19.12.2024 | 12,22 | 12,45 | 12,11 | 12,34 | 1,08% | 192,00 |
| 18.12.2024 | 12,15 | 12,38 | 12,13 | 12,21 | 0,47% | - |
| 17.12.2024 | 12,14 | 12,38 | 12,04 | 12,15 | 0,15% | 500,00 |
| 16.12.2024 | 12,27 | 12,33 | 12,09 | 12,14 | -0,78% | - |
| 13.12.2024 | 12,29 | 12,31 | 12,16 | 12,23 | -0,46% | - |
| 12.12.2024 | 12,29 | 12,38 | 12,19 | 12,29 | -0,03% | - |
| 11.12.2024 | 12,29 | 12,44 | 12,22 | 12,29 | -0,07% | - |
| 10.12.2024 | 12,28 | 12,39 | 12,22 | 12,30 | 0,20% | - |
| 09.12.2024 | 12,40 | 12,43 | 12,22 | 12,28 | -0,52% | - |
| 06.12.2024 | 12,42 | 12,48 | 12,23 | 12,34 | -0,35% | 660,00 |
| 05.12.2024 | 12,32 | 12,42 | 12,23 | 12,38 | 0,50% | - |
| 04.12.2024 | 12,32 | 12,42 | 12,11 | 12,32 | 0,03% | 164,00 |
| 03.12.2024 | 12,47 | 12,49 | 12,18 | 12,32 | -1,22% | - |
| 02.12.2024 | 12,38 | 12,63 | 12,36 | 12,47 | 0,73% | 1.810,00 |
| 29.11.2024 | 12,39 | 12,49 | 12,34 | 12,38 | -0,08% | 768,00 |
| 28.11.2024 | 12,36 | 12,47 | 12,33 | 12,39 | 0,24% | - |
| 27.11.2024 | 12,54 | 12,55 | 12,30 | 12,36 | -1,42% | - |
| 26.11.2024 | 12,57 | 12,68 | 12,41 | 12,54 | -0,27% | - |
| 25.11.2024 | 12,40 | 12,58 | 12,21 | 12,57 | 1,44% | 600,00 |
| 22.11.2024 | 12,21 | 12,45 | 12,16 | 12,39 | 1,49% | - |
| 21.11.2024 | 12,16 | 12,30 | 11,97 | 12,21 | 0,26% | - |
| 20.11.2024 | 12,08 | 12,25 | 12,08 | 12,18 | 0,78% | - |
| 19.11.2024 | 12,06 | 12,17 | 12,01 | 12,09 | 0,22% | - |
| 18.11.2024 | 12,09 | 12,15 | 11,96 | 12,06 | -0,29% | - |
| 15.11.2024 | 12,23 | 12,27 | 12,02 | 12,09 | -1,10% | 250,00 |
| 14.11.2024 | 12,14 | 12,29 | 12,09 | 12,23 | 0,72% | - |
| 13.11.2024 | 12,11 | 12,22 | 11,88 | 12,14 | 0,21% | 50,00 |
| 12.11.2024 | 12,23 | 12,25 | 11,96 | 12,12 | -0,96% | 250,00 |
| 11.11.2024 | 12,14 | 12,39 | 12,10 | 12,23 | 0,77% | - |
| 08.11.2024 | 12,13 | 12,56 | 11,95 | 12,14 | 0,10% | - |
| 07.11.2024 | 12,30 | 12,34 | 12,07 | 12,13 | -1,40% | - |
| 06.11.2024 | 11,95 | 12,30 | 11,92 | 12,30 | 4,85% | 480,00 |
| 05.11.2024 | 11,95 | 11,95 | 11,67 | 11,73 | -1,82% | 527,00 |
| 04.11.2024 | 12,17 | 12,19 | 11,86 | 11,95 | -1,80% | 280,00 |
| 01.11.2024 | 12,26 | 12,37 | 12,12 | 12,17 | -1,20% | - |
| 31.10.2024 | 12,47 | 12,51 | 12,23 | 12,32 | -1,26% | 869,00 |
| 30.10.2024 | 12,46 | 12,56 | 12,40 | 12,47 | 0,06% | - |
| 29.10.2024 | 12,68 | 12,72 | 12,45 | 12,46 | -1,72% | 310,00 |
| 28.10.2024 | 12,50 | 12,70 | 12,48 | 12,68 | 1,45% | - |
| 25.10.2024 | 12,43 | 12,57 | 12,36 | 12,50 | 0,56% | - |
| 24.10.2024 | 12,52 | 12,59 | 12,39 | 12,43 | -0,69% | - |
| 23.10.2024 | 12,48 | 12,63 | 12,42 | 12,52 | 0,22% | - |
| 22.10.2024 | 12,71 | 12,72 | 12,47 | 12,49 | -1,69% | 650,00 |
| 21.10.2024 | 12,64 | 12,74 | 12,56 | 12,71 | 0,52% | 100,00 |
| 18.10.2024 | 12,67 | 12,69 | 12,55 | 12,64 | -0,27% | 466,00 |
| 17.10.2024 | 12,72 | 12,80 | 12,58 | 12,67 | -0,36% | - |
| 16.10.2024 | 12,44 | 12,72 | 12,44 | 12,72 | 2,23% | - |
| 15.10.2024 | 12,37 | 12,54 | 12,36 | 12,44 | 0,60% | - |
| 14.10.2024 | 12,37 | 12,51 | 12,27 | 12,37 | 0,01% | 800,00 |
| 11.10.2024 | 12,39 | 12,48 | 12,32 | 12,37 | -0,39% | - |
| 10.10.2024 | 12,43 | 12,49 | 12,36 | 12,41 | 0,03% | - |
| 09.10.2024 | 12,39 | 12,44 | 12,33 | 12,41 | 0,11% | - |
| 08.10.2024 | 12,42 | 12,52 | 12,35 | 12,40 | -0,23% | - |
| 07.10.2024 | 12,47 | 12,50 | 12,20 | 12,43 | -0,35% | 160,00 |
| 04.10.2024 | 12,43 | 12,55 | 12,40 | 12,47 | 0,39% | - |
| 03.10.2024 | 12,39 | 12,46 | 12,32 | 12,42 | 0,15% | 70,00 |
| 02.10.2024 | 12,27 | 12,42 | 12,19 | 12,40 | 1,16% | - |
| 01.10.2024 | 12,36 | 12,54 | 12,21 | 12,26 | -0,89% | 250,00 |
| 30.09.2024 | 12,91 | 12,91 | 12,35 | 12,37 | -4,26% | 400,00 |
| 27.09.2024 | 12,83 | 12,99 | 12,70 | 12,92 | 0,37% | - |
| 26.09.2024 | 12,77 | 12,88 | 12,76 | 12,87 | 0,72% | - |
| 25.09.2024 | 12,86 | 13,00 | 12,77 | 12,78 | -0,89% | 150,00 |
| 24.09.2024 | 13,00 | 13,06 | 12,85 | 12,90 | -0,81% | 75,00 |
| 23.09.2024 | 12,86 | 13,09 | 12,84 | 13,00 | 1,25% | - |
| 20.09.2024 | 12,91 | 12,92 | 12,82 | 12,84 | -0,76% | - |
| 19.09.2024 | 12,98 | 13,12 | 12,85 | 12,94 | 0,53% | 300,00 |
| 18.09.2024 | 12,90 | 12,92 | 12,78 | 12,87 | -0,21% | - |
| 17.09.2024 | 12,93 | 13,02 | 12,82 | 12,90 | -0,26% | - |
| 16.09.2024 | 12,81 | 13,07 | 12,81 | 12,93 | 0,39% | 1.791,00 |
| 13.09.2024 | 12,78 | 12,89 | 12,64 | 12,88 | 2,55% | - |
| 12.09.2024 | 12,55 | 12,83 | 12,55 | 12,56 | 0,11% | - |
| 11.09.2024 | 12,56 | 12,76 | 12,45 | 12,55 | -0,11% | 25,00 |
| 10.09.2024 | 12,56 | 12,65 | 12,48 | 12,56 | 0,00% | - |
| 09.09.2024 | 12,48 | 12,86 | 12,48 | 12,56 | 0,56% | 160,00 |
| 06.09.2024 | 12,68 | 12,77 | 12,48 | 12,49 | -1,58% | - |
| 05.09.2024 | 12,78 | 12,90 | 12,67 | 12,69 | -0,86% | - |
| 04.09.2024 | 12,86 | 12,94 | 12,77 | 12,80 | -0,50% | - |
| 03.09.2024 | 12,81 | 12,93 | 12,75 | 12,86 | 0,42% | - |
| 02.09.2024 | 12,78 | 12,90 | 12,78 | 12,81 | 0,15% | - |
| 30.08.2024 | 12,73 | 12,83 | 12,72 | 12,79 | 0,49% | 73,00 |
| 29.08.2024 | 12,62 | 12,80 | 12,62 | 12,73 | 0,86% | - |
| 28.08.2024 | 12,64 | 12,81 | 12,62 | 12,62 | -0,14% | 26,00 |
| 27.08.2024 | 12,70 | 12,83 | 12,59 | 12,64 | -0,54% | - |
| 26.08.2024 | 12,66 | 12,85 | 12,61 | 12,71 | 0,40% | - |
| 23.08.2024 | 12,71 | 12,80 | 12,65 | 12,66 | -0,35% | - |
| 22.08.2024 | 12,64 | 12,77 | 12,64 | 12,70 | 0,47% | - |
| 21.08.2024 | 12,56 | 12,75 | 12,53 | 12,64 | 0,67% | - |
| 20.08.2024 | 12,61 | 12,72 | 12,52 | 12,56 | -0,34% | - |
| 19.08.2024 | 12,55 | 12,65 | 12,53 | 12,60 | 0,02% | - |
| 16.08.2024 | 12,60 | 12,79 | 12,53 | 12,60 | 0,00% | 40,00 |
| 15.08.2024 | 12,47 | 12,70 | 12,45 | 12,60 | 1,10% | - |
| 14.08.2024 | 12,46 | 12,51 | 12,29 | 12,46 | -0,02% | 1.465,00 |
| 13.08.2024 | 12,54 | 12,65 | 12,35 | 12,46 | -0,64% | - |
| 12.08.2024 | 12,56 | 12,69 | 12,33 | 12,54 | -0,14% | 660,00 |
| 09.08.2024 | 13,10 | 13,35 | 12,40 | 12,56 | -3,93% | 488,00 |
| 08.08.2024 | 13,08 | 13,45 | 13,07 | 13,07 | -0,05% | 8,00 |
| 07.08.2024 | 13,12 | 13,69 | 13,04 | 13,08 | -0,33% | - |
| 06.08.2024 | 12,89 | 13,30 | 12,89 | 13,12 | 1,89% | 100,00 |