Echtzeit-Aktienkurs Goldman Sachs BDC Inc.
Bid:
Ask:
Aktienkurse zur Goldman Sachs BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,24 | 18,25 | 18,19 | 18,21 | 0,97% | - |
| 25.02.2021 | 18,04 | 18,04 | 18,03 | 18,04 | -0,50% | - |
| 24.02.2021 | 18,14 | 18,24 | 18,05 | 18,13 | 1,43% | - |
| 23.02.2021 | 17,97 | 18,08 | 17,67 | 17,87 | -0,91% | - |
| 22.02.2021 | 18,09 | 18,12 | 17,95 | 18,04 | 0,42% | - |
| 19.02.2021 | 18,07 | 18,11 | 17,80 | 17,96 | -0,39% | - |
| 18.02.2021 | 17,98 | 18,17 | 17,91 | 18,03 | 0,06% | - |
| 17.02.2021 | 18,07 | 18,19 | 17,70 | 18,02 | 0,47% | - |
| 16.02.2021 | 18,18 | 18,27 | 17,64 | 17,94 | -0,61% | - |
| 12.02.2021 | 18,05 | 18,19 | 17,87 | 18,05 | -0,55% | - |
| 11.02.2021 | 18,25 | 18,28 | 18,06 | 18,15 | -0,49% | - |
| 10.02.2021 | 18,17 | 18,29 | 18,11 | 18,24 | 0,22% | - |
| 09.02.2021 | 18,25 | 18,67 | 18,15 | 18,20 | -1,19% | - |
| 08.02.2021 | 18,51 | 18,56 | 18,33 | 18,42 | -1,76% | - |
| 05.02.2021 | 18,63 | 18,96 | 18,41 | 18,75 | 2,04% | - |
| 04.02.2021 | 18,31 | 18,47 | 18,12 | 18,37 | 0,30% | - |
| 03.02.2021 | 18,31 | 18,44 | 18,16 | 18,32 | 0,94% | - |
| 02.02.2021 | 18,14 | 18,16 | 18,14 | 18,15 | 2,43% | - |
| 01.02.2021 | 17,68 | 17,73 | 17,68 | 17,72 | 0,91% | - |
| 29.01.2021 | 17,64 | 17,76 | 17,08 | 17,56 | -1,27% | - |
| 28.01.2021 | 17,92 | 18,13 | 17,63 | 17,78 | -1,28% | - |
| 27.01.2021 | 18,29 | 18,32 | 17,97 | 18,01 | -0,36% | - |
| 26.01.2021 | 18,08 | 18,11 | 18,07 | 18,08 | 0,31% | - |
| 25.01.2021 | 18,02 | 18,02 | 18,00 | 18,02 | -0,44% | - |
| 22.01.2021 | 18,10 | 18,26 | 18,07 | 18,10 | -1,50% | - |
| 21.01.2021 | 18,49 | 18,62 | 18,31 | 18,38 | 0,38% | - |
| 20.01.2021 | 18,30 | 18,45 | 18,12 | 18,31 | 0,30% | - |
| 19.01.2021 | 18,29 | 18,53 | 18,20 | 18,25 | -0,46% | - |
| 15.01.2021 | 18,49 | 18,57 | 18,24 | 18,34 | -0,60% | - |
| 14.01.2021 | 18,44 | 18,53 | 18,14 | 18,45 | -0,51% | - |
| 13.01.2021 | 18,07 | 18,57 | 17,97 | 18,54 | 2,57% | - |
| 12.01.2021 | 18,33 | 18,50 | 17,95 | 18,08 | -2,87% | - |
| 11.01.2021 | 19,17 | 19,22 | 18,57 | 18,61 | -4,47% | - |
| 08.01.2021 | 19,18 | 19,66 | 19,18 | 19,48 | 3,59% | - |
| 07.01.2021 | 18,67 | 18,93 | 18,52 | 18,81 | 1,05% | - |
| 06.01.2021 | 18,64 | 19,02 | 18,17 | 18,61 | -0,43% | - |
| 05.01.2021 | 18,75 | 18,90 | 18,63 | 18,69 | -0,21% | - |
| 04.01.2021 | 18,77 | 18,84 | 18,44 | 18,73 | -2,50% | - |
| 31.12.2020 | 19,17 | 19,24 | 19,00 | 19,21 | 1,32% | - |
| 30.12.2020 | 19,05 | 19,13 | 18,55 | 18,96 | -2,24% | - |
| 29.12.2020 | 19,27 | 19,55 | 19,23 | 19,40 | 3,66% | - |
| 28.12.2020 | 19,08 | 19,28 | 18,71 | 18,71 | -2,25% | - |
| 24.12.2020 | 19,29 | 19,64 | 18,84 | 19,14 | 0,34% | - |
| 23.12.2020 | 19,04 | 19,17 | 19,01 | 19,08 | 0,13% | - |
| 22.12.2020 | 19,17 | 19,23 | 18,71 | 19,05 | 0,03% | - |
| 21.12.2020 | 19,09 | 19,22 | 18,96 | 19,05 | -0,73% | - |
| 18.12.2020 | 18,90 | 19,56 | 18,82 | 19,19 | 1,03% | - |
| 17.12.2020 | 18,90 | 19,22 | 18,82 | 18,99 | -2,42% | - |
| 16.12.2020 | 19,02 | 20,76 | 18,93 | 19,46 | 0,28% | - |
| 15.12.2020 | 19,26 | 20,76 | 19,13 | 19,41 | 1,09% | - |
| 14.12.2020 | 19,19 | 19,27 | 18,85 | 19,20 | -1,11% | - |
| 11.12.2020 | 19,22 | 20,76 | 19,22 | 19,41 | 2,27% | - |
| 10.12.2020 | 19,07 | 19,45 | 18,89 | 18,98 | -1,86% | - |
| 09.12.2020 | 19,39 | 19,44 | 19,18 | 19,34 | 1,04% | - |
| 08.12.2020 | 19,36 | 19,69 | 19,14 | 19,14 | -0,85% | - |
| 07.12.2020 | 19,30 | 19,31 | 19,30 | 19,31 | -1,13% | - |
| 04.12.2020 | 19,71 | 19,76 | 19,50 | 19,53 | 1,22% | - |
| 03.12.2020 | 19,13 | 19,40 | 18,86 | 19,29 | 1,66% | - |
| 02.12.2020 | 18,77 | 18,98 | 17,81 | 18,98 | 2,04% | - |
| 01.12.2020 | 18,56 | 18,81 | 18,44 | 18,60 | 2,56% | - |
| 30.11.2020 | 18,24 | 18,72 | 16,35 | 18,13 | -2,08% | - |
| 27.11.2020 | 18,41 | 18,52 | 17,98 | 18,52 | 0,41% | - |
| 25.11.2020 | 18,31 | 18,53 | 18,30 | 18,44 | 1,57% | - |
| 24.11.2020 | 18,19 | 18,37 | 18,07 | 18,16 | 2,22% | - |
| 23.11.2020 | 17,69 | 18,01 | 17,68 | 17,76 | 1,40% | - |
| 20.11.2020 | 17,54 | 17,73 | 17,38 | 17,52 | 0,60% | - |
| 19.11.2020 | 17,41 | 17,42 | 17,17 | 17,41 | 0,96% | - |
| 18.11.2020 | 17,63 | 17,66 | 17,22 | 17,25 | -2,16% | - |
| 17.11.2020 | 17,84 | 17,85 | 17,60 | 17,63 | 1,26% | - |
| 16.11.2020 | 17,83 | 17,84 | 17,25 | 17,41 | 2,41% | - |
| 13.11.2020 | 17,00 | 17,00 | 17,00 | 17,00 | 1,77% | - |
| 12.11.2020 | 16,91 | 17,21 | 16,67 | 16,70 | -1,68% | - |
| 11.11.2020 | 17,20 | 17,20 | 16,97 | 16,99 | -0,18% | - |
| 10.11.2020 | 16,50 | 17,21 | 16,32 | 17,02 | 3,00% | - |
| 09.11.2020 | 16,65 | 16,65 | 16,25 | 16,52 | 2,39% | - |
| 06.11.2020 | 16,39 | 16,39 | 15,95 | 16,14 | -1,16% | - |
| 05.11.2020 | 16,15 | 16,52 | 16,04 | 16,33 | 2,10% | - |
| 04.11.2020 | 15,36 | 16,07 | 15,36 | 15,99 | 0,79% | - |
| 03.11.2020 | 15,67 | 16,11 | 15,45 | 15,87 | 1,02% | - |
| 02.11.2020 | 15,69 | 15,75 | 15,44 | 15,71 | 3,22% | - |
| 30.10.2020 | 15,30 | 15,34 | 15,00 | 15,22 | -1,52% | - |
| 29.10.2020 | 15,71 | 15,96 | 15,43 | 15,45 | -2,34% | - |
| 28.10.2020 | 15,04 | 15,85 | 14,86 | 15,82 | 6,32% | - |
| 27.10.2020 | 14,87 | 14,88 | 14,87 | 14,88 | -1,52% | - |
| 26.10.2020 | 15,15 | 15,24 | 15,02 | 15,11 | -0,66% | - |
| 23.10.2020 | 15,10 | 15,24 | 14,99 | 15,21 | -0,33% | - |
| 22.10.2020 | 15,20 | 15,26 | 14,93 | 15,26 | 0,53% | - |
| 21.10.2020 | 15,18 | 15,28 | 15,05 | 15,18 | -0,39% | - |
| 20.10.2020 | 15,20 | 15,54 | 15,04 | 15,24 | 0,89% | - |
| 19.10.2020 | 15,11 | 15,21 | 14,98 | 15,11 | 0,03% | - |
| 16.10.2020 | 15,17 | 15,37 | 15,06 | 15,10 | -0,82% | - |
| 15.10.2020 | 15,28 | 15,31 | 15,14 | 15,23 | 0,30% | - |
| 14.10.2020 | 15,16 | 15,37 | 14,84 | 15,18 | 0,40% | - |
| 13.10.2020 | 15,18 | 15,28 | 15,09 | 15,12 | 0,17% | - |
| 12.10.2020 | 15,17 | 15,27 | 15,06 | 15,10 | -1,08% | - |
| 09.10.2020 | 15,39 | 15,48 | 15,22 | 15,26 | -0,78% | - |
| 08.10.2020 | 15,21 | 15,44 | 15,21 | 15,38 | 0,69% | - |
| 07.10.2020 | 15,23 | 15,29 | 15,14 | 15,28 | 0,26% | - |
| 06.10.2020 | 15,47 | 15,53 | 15,08 | 15,24 | 0,86% | - |
| 05.10.2020 | 15,33 | 15,34 | 15,10 | 15,11 | -1,21% | - |