Echtzeit-Aktienkurs Gladstone Investment Corp
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,87 | 11,88 | 11,87 | 11,87 | 0,68% | - |
| 25.02.2021 | 11,88 | 11,98 | 11,70 | 11,79 | -1,42% | - |
| 24.02.2021 | 11,96 | 11,97 | 11,95 | 11,96 | 2,31% | - |
| 23.02.2021 | 11,62 | 11,78 | 11,58 | 11,69 | -1,64% | - |
| 22.02.2021 | 11,91 | 11,93 | 11,78 | 11,88 | 0,21% | - |
| 19.02.2021 | 11,86 | 12,12 | 11,77 | 11,86 | 0,30% | - |
| 18.02.2021 | 11,82 | 11,84 | 11,73 | 11,82 | -0,34% | - |
| 17.02.2021 | 11,91 | 11,95 | 11,74 | 11,86 | -0,17% | - |
| 16.02.2021 | 11,93 | 11,94 | 11,75 | 11,88 | -0,54% | - |
| 12.02.2021 | 11,97 | 12,02 | 11,81 | 11,95 | 0,46% | - |
| 11.02.2021 | 11,96 | 12,00 | 11,83 | 11,89 | 1,06% | - |
| 10.02.2021 | 11,67 | 11,78 | 11,57 | 11,77 | 1,55% | - |
| 09.02.2021 | 11,69 | 11,72 | 11,44 | 11,59 | -0,94% | - |
| 08.02.2021 | 11,69 | 11,77 | 11,66 | 11,70 | 0,34% | - |
| 05.02.2021 | 11,70 | 11,73 | 11,59 | 11,66 | 1,75% | - |
| 04.02.2021 | 11,50 | 11,55 | 11,35 | 11,46 | 0,70% | - |
| 03.02.2021 | 10,95 | 11,56 | 10,91 | 11,38 | 7,46% | - |
| 02.02.2021 | 10,66 | 10,67 | 10,46 | 10,59 | 2,12% | - |
| 01.02.2021 | 10,21 | 10,38 | 10,13 | 10,37 | 1,42% | - |
| 29.01.2021 | 10,45 | 10,48 | 0,00 | 10,22 | -1,97% | - |
| 28.01.2021 | 10,44 | 10,56 | 10,35 | 10,43 | -0,57% | - |
| 27.01.2021 | 10,70 | 10,76 | 10,44 | 10,49 | -1,22% | - |
| 26.01.2021 | 10,69 | 10,69 | 10,61 | 10,62 | 0,05% | - |
| 25.01.2021 | 10,81 | 10,91 | 10,59 | 10,61 | -1,85% | - |
| 22.01.2021 | 10,76 | 10,87 | 10,69 | 10,81 | -0,51% | - |
| 21.01.2021 | 10,83 | 10,87 | 10,82 | 10,87 | 0,88% | - |
| 20.01.2021 | 10,75 | 10,78 | 10,68 | 10,77 | -0,09% | - |
| 19.01.2021 | 10,67 | 10,79 | 10,66 | 10,78 | 1,32% | - |
| 15.01.2021 | 10,52 | 10,77 | 10,51 | 10,64 | 0,85% | - |
| 14.01.2021 | 10,57 | 10,68 | 10,53 | 10,55 | 1,39% | - |
| 13.01.2021 | 10,44 | 10,47 | 10,39 | 10,41 | 0,34% | - |
| 12.01.2021 | 10,37 | 10,37 | 10,37 | 10,37 | -0,14% | - |
| 11.01.2021 | 10,48 | 10,53 | 10,35 | 10,39 | -0,95% | - |
| 08.01.2021 | 10,47 | 10,54 | 10,39 | 10,49 | 0,67% | - |
| 07.01.2021 | 10,40 | 10,54 | 10,32 | 10,42 | 2,16% | - |
| 06.01.2021 | 10,30 | 10,38 | 10,17 | 10,20 | -0,10% | - |
| 05.01.2021 | 10,16 | 10,25 | 10,12 | 10,21 | 1,34% | - |
| 04.01.2021 | 10,08 | 10,09 | 9,92 | 10,07 | 0,05% | - |
| 31.12.2020 | 10,13 | 10,17 | 10,05 | 10,07 | 0,50% | - |
| 30.12.2020 | 10,24 | 10,24 | 9,97 | 10,02 | -3,19% | - |
| 29.12.2020 | 10,35 | 10,35 | 10,34 | 10,35 | 2,38% | - |
| 28.12.2020 | 10,14 | 10,14 | 10,11 | 10,11 | -1,46% | - |
| 24.12.2020 | 10,18 | 10,26 | 9,91 | 10,26 | 0,20% | - |
| 23.12.2020 | 10,29 | 10,31 | 10,19 | 10,24 | 0,59% | - |
| 22.12.2020 | 10,47 | 10,47 | 10,15 | 10,18 | -3,78% | - |
| 21.12.2020 | 10,50 | 10,79 | 10,49 | 10,58 | 1,24% | - |
| 18.12.2020 | 10,50 | 10,52 | 10,40 | 10,45 | 0,19% | - |
| 17.12.2020 | 10,43 | 10,54 | 10,40 | 10,43 | 0,39% | - |
| 16.12.2020 | 10,35 | 10,46 | 10,34 | 10,39 | 1,32% | - |
| 15.12.2020 | 10,23 | 10,28 | 10,20 | 10,25 | -1,63% | - |
| 14.12.2020 | 10,27 | 10,42 | 10,12 | 10,42 | 2,96% | - |
| 11.12.2020 | 10,10 | 10,14 | 10,04 | 10,12 | 1,20% | - |
| 10.12.2020 | 10,02 | 10,06 | 9,83 | 10,00 | -1,04% | - |
| 09.12.2020 | 10,19 | 10,23 | 10,02 | 10,11 | -3,30% | - |
| 08.12.2020 | 10,21 | 10,45 | 10,16 | 10,45 | 2,65% | - |
| 07.12.2020 | 10,10 | 10,30 | 10,10 | 10,18 | -0,97% | - |
| 04.12.2020 | 10,35 | 10,40 | 10,26 | 10,28 | 1,08% | - |
| 03.12.2020 | 10,11 | 10,24 | 10,06 | 10,17 | 1,40% | - |
| 02.12.2020 | 10,08 | 10,20 | 10,01 | 10,03 | -0,45% | - |
| 01.12.2020 | 10,09 | 10,16 | 10,03 | 10,08 | 1,97% | - |
| 30.11.2020 | 10,02 | 10,05 | 9,85 | 9,88 | -1,30% | - |
| 27.11.2020 | 10,05 | 10,08 | 9,94 | 10,01 | -0,69% | - |
| 25.11.2020 | 10,07 | 10,31 | 10,07 | 10,08 | 2,18% | - |
| 24.11.2020 | 9,95 | 9,98 | 9,82 | 9,87 | 1,49% | - |
| 23.11.2020 | 9,75 | 9,79 | 9,69 | 9,72 | 0,83% | - |
| 20.11.2020 | 9,71 | 9,72 | 9,61 | 9,64 | 0,10% | - |
| 19.11.2020 | 9,71 | 9,72 | 9,54 | 9,63 | -1,68% | - |
| 18.11.2020 | 9,79 | 9,96 | 9,77 | 9,80 | -0,31% | - |
| 17.11.2020 | 9,67 | 9,83 | 9,62 | 9,83 | 1,66% | - |
| 16.11.2020 | 9,73 | 9,75 | 9,54 | 9,67 | 2,28% | - |
| 13.11.2020 | 9,40 | 9,50 | 9,33 | 9,45 | 1,67% | - |
| 12.11.2020 | 9,30 | 9,38 | 9,23 | 9,30 | -0,85% | - |
| 11.11.2020 | 9,39 | 9,46 | 9,34 | 9,38 | 0,21% | - |
| 10.11.2020 | 9,16 | 9,43 | 9,16 | 9,36 | 3,66% | - |
| 09.11.2020 | 9,21 | 9,24 | 9,02 | 9,03 | 1,46% | - |
| 06.11.2020 | 8,84 | 9,01 | 8,73 | 8,90 | -0,11% | - |
| 05.11.2020 | 8,97 | 9,07 | 8,87 | 8,91 | -0,56% | - |
| 04.11.2020 | 8,82 | 9,03 | 0,00 | 8,96 | 3,95% | - |
| 03.11.2020 | 8,64 | 8,71 | 8,57 | 8,62 | 1,59% | - |
| 02.11.2020 | 8,57 | 8,63 | 8,43 | 8,48 | 1,92% | - |
| 30.10.2020 | 8,31 | 8,45 | 0,00 | 8,32 | 1,34% | - |
| 29.10.2020 | 8,34 | 8,34 | 8,18 | 8,21 | -1,62% | - |
| 28.10.2020 | 8,63 | 8,65 | 8,34 | 8,35 | -3,64% | - |
| 27.10.2020 | 8,66 | 8,66 | 8,66 | 8,66 | -1,65% | - |
| 26.10.2020 | 8,81 | 8,86 | 8,78 | 8,81 | -0,90% | - |
| 23.10.2020 | 8,96 | 8,97 | 8,83 | 8,89 | -0,39% | - |
| 22.10.2020 | 8,88 | 8,93 | 8,85 | 8,92 | -0,11% | - |
| 21.10.2020 | 8,98 | 9,00 | 8,91 | 8,93 | -0,50% | - |
| 20.10.2020 | 9,03 | 9,03 | 0,00 | 8,98 | -0,17% | - |
| 19.10.2020 | 9,02 | 9,02 | 8,92 | 8,99 | -1,75% | - |
| 16.10.2020 | 9,04 | 9,15 | 8,98 | 9,15 | -0,54% | - |
| 15.10.2020 | 9,06 | 9,20 | 9,00 | 9,20 | 1,15% | - |
| 14.10.2020 | 9,13 | 9,16 | 0,00 | 9,10 | 0,55% | - |
| 13.10.2020 | 9,06 | 9,08 | 9,01 | 9,05 | 0,11% | - |
| 12.10.2020 | 9,23 | 9,25 | 9,03 | 9,04 | -1,31% | - |
| 09.10.2020 | 9,23 | 9,23 | 9,12 | 9,16 | -0,38% | - |
| 08.10.2020 | 9,20 | 9,25 | 9,17 | 9,19 | 0,55% | - |
| 07.10.2020 | 9,23 | 9,23 | 9,09 | 9,14 | 0,44% | - |
| 06.10.2020 | 9,16 | 9,19 | 9,07 | 9,10 | -0,22% | - |
| 05.10.2020 | 9,21 | 9,22 | 9,08 | 9,12 | -0,22% | - |