16,591€
-0,05%
Echtzeit-Aktienkurs Gladstone Capital Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,57 | 16,72 | 16,29 | 16,66 | 0,62% | 1.981,00 |
| 04.05.2026 | 16,41 | 16,62 | 16,36 | 16,56 | 2,83% | 3.081,00 |
| 30.04.2026 | 15,78 | 16,14 | 15,67 | 16,10 | 2,16% | 789,00 |
| 29.04.2026 | 15,93 | 15,95 | 15,66 | 15,76 | -0,98% | 2.874,00 |
| 28.04.2026 | 15,73 | 15,94 | 15,66 | 15,92 | 1,29% | 998,00 |
| 27.04.2026 | 15,63 | 15,77 | 15,43 | 15,72 | 0,56% | 1.591,00 |
| 24.04.2026 | 15,56 | 15,81 | 15,49 | 15,63 | -0,36% | 1.191,00 |
| 23.04.2026 | 16,14 | 16,18 | 15,63 | 15,68 | -2,80% | 2.255,00 |
| 22.04.2026 | 15,96 | 16,35 | 15,95 | 16,14 | 1,05% | 4.596,00 |
| 21.04.2026 | 16,25 | 16,37 | 15,95 | 15,97 | -1,61% | 3.779,00 |
| 20.04.2026 | 16,37 | 16,38 | 16,17 | 16,23 | -0,73% | 5.997,00 |
| 17.04.2026 | 16,04 | 16,48 | 15,95 | 16,35 | 1,93% | 2.857,00 |
| 16.04.2026 | 16,19 | 16,26 | 15,99 | 16,04 | -0,97% | 8.542,00 |
| 15.04.2026 | 15,74 | 16,23 | 15,73 | 16,20 | 2,88% | 2.328,00 |
| 14.04.2026 | 15,35 | 15,79 | 15,29 | 15,74 | 2,56% | 1.504,00 |
| 13.04.2026 | 15,07 | 15,35 | 14,90 | 15,35 | 2,01% | 3.667,00 |
| 10.04.2026 | 14,93 | 15,10 | 14,79 | 15,05 | 0,83% | 5.787,00 |
| 09.04.2026 | 15,82 | 16,00 | 14,79 | 14,92 | -5,66% | 3.271,00 |
| 08.04.2026 | 15,95 | 16,14 | 15,69 | 15,82 | -0,04% | 1.771,00 |
| 07.04.2026 | 15,90 | 15,98 | 15,73 | 15,83 | 1,97% | 757,00 |
| 02.04.2026 | 15,20 | 15,56 | 14,98 | 15,52 | 2,85% | 1.604,00 |
| 01.04.2026 | 15,00 | 15,15 | 14,68 | 15,09 | 0,40% | 3.251,00 |
| 31.03.2026 | 14,98 | 15,13 | 14,88 | 15,03 | 0,47% | 948,00 |
| 30.03.2026 | 14,44 | 15,04 | 14,41 | 14,96 | 4,25% | 2.558,00 |
| 27.03.2026 | 14,88 | 14,92 | 14,34 | 14,35 | -3,56% | 2.667,00 |
| 26.03.2026 | 15,02 | 15,21 | 14,79 | 14,88 | -1,00% | 3.933,00 |
| 25.03.2026 | 14,78 | 15,17 | 14,75 | 15,03 | 1,90% | 2.711,00 |
| 24.03.2026 | 15,24 | 15,26 | 14,75 | 14,75 | -2,96% | 3.296,00 |
| 23.03.2026 | 15,12 | 15,51 | 14,50 | 15,20 | -0,07% | 4.482,00 |
| 20.03.2026 | 15,67 | 15,79 | 15,19 | 15,21 | -2,69% | 1.352,00 |
| 19.03.2026 | 15,73 | 15,84 | 15,49 | 15,63 | -0,64% | 2.006,00 |
| 18.03.2026 | 15,64 | 15,86 | 15,62 | 15,73 | 0,70% | 2.297,00 |
| 17.03.2026 | 15,51 | 15,86 | 15,41 | 15,62 | 0,90% | 1.006,00 |
| 16.03.2026 | 15,60 | 15,67 | 15,25 | 15,48 | 0,91% | 5.309,00 |
| 13.03.2026 | 15,36 | 15,80 | 15,30 | 15,34 | 0,07% | 4.876,00 |
| 12.03.2026 | 15,59 | 15,63 | 15,30 | 15,33 | -1,41% | 4.884,00 |
| 11.03.2026 | 15,55 | 15,75 | 15,41 | 15,55 | -0,38% | 1.292,00 |
| 10.03.2026 | 15,40 | 15,89 | 15,24 | 15,61 | 1,43% | 4.857,00 |
| 09.03.2026 | 15,57 | 15,75 | 15,15 | 15,39 | -1,35% | 917,00 |
| 06.03.2026 | 15,80 | 15,89 | 15,60 | 15,60 | -1,20% | 1.153,00 |
| 05.03.2026 | 16,00 | 16,32 | 15,79 | 15,79 | -1,13% | 2.075,00 |
| 04.03.2026 | 15,90 | 16,13 | 15,80 | 15,97 | 0,38% | 262,00 |
| 03.03.2026 | 15,84 | 16,05 | 15,72 | 15,91 | 0,76% | 1.303,00 |
| 02.03.2026 | 15,43 | 15,91 | 15,34 | 15,79 | 2,40% | 810,00 |
| 27.02.2026 | 15,85 | 15,86 | 15,32 | 15,42 | -2,77% | 1.903,00 |
| 26.02.2026 | 15,66 | 15,86 | 15,54 | 15,86 | 1,08% | 4.010,00 |
| 25.02.2026 | 15,36 | 15,70 | 15,20 | 15,69 | 1,95% | 1.982,00 |
| 24.02.2026 | 15,36 | 15,59 | 15,20 | 15,39 | -0,06% | 2.066,00 |
| 23.02.2026 | 15,54 | 15,69 | 15,35 | 15,40 | -1,22% | 4.451,00 |
| 20.02.2026 | 15,58 | 15,64 | 15,36 | 15,59 | 0,26% | 1.820,00 |
| 19.02.2026 | 15,75 | 15,84 | 15,44 | 15,55 | -1,46% | 2.326,00 |
| 18.02.2026 | 15,53 | 15,81 | 15,40 | 15,78 | 0,96% | 1.727,00 |
| 17.02.2026 | 15,77 | 16,17 | 15,55 | 15,63 | -0,32% | 8.576,00 |
| 16.02.2026 | 15,79 | 15,83 | 15,66 | 15,68 | 0,32% | 4.772,00 |
| 13.02.2026 | 15,86 | 15,93 | 15,60 | 15,63 | -1,33% | 2.233,00 |
| 12.02.2026 | 15,87 | 16,11 | 15,75 | 15,84 | 0,00% | 4.620,00 |
| 11.02.2026 | 15,92 | 16,08 | 15,73 | 15,84 | -0,56% | 3.684,00 |
| 10.02.2026 | 15,88 | 16,07 | 15,78 | 15,93 | 0,31% | 1.887,00 |
| 09.02.2026 | 16,07 | 16,13 | 15,58 | 15,88 | -1,37% | 2.270,00 |
| 06.02.2026 | 16,38 | 16,41 | 15,94 | 16,10 | -1,89% | 4.701,00 |
| 05.02.2026 | 17,34 | 17,40 | 16,30 | 16,41 | -5,31% | 1.960,00 |
| 04.02.2026 | 16,92 | 17,35 | 16,85 | 17,33 | 2,30% | 1.548,00 |
| 03.02.2026 | 17,17 | 17,34 | 16,74 | 16,94 | -1,51% | 2.500,00 |
| 02.02.2026 | 17,41 | 17,65 | 16,99 | 17,20 | -1,26% | 1.898,00 |
| 30.01.2026 | 17,30 | 17,43 | 17,12 | 17,42 | 0,99% | 2.013,00 |
| 29.01.2026 | 17,06 | 17,37 | 17,04 | 17,25 | 0,94% | 3.860,00 |
| 28.01.2026 | 17,16 | 17,29 | 17,09 | 17,09 | 0,00% | 2.359,00 |
| 27.01.2026 | 17,22 | 17,74 | 16,98 | 17,09 | -0,64% | 2.110,00 |
| 26.01.2026 | 17,42 | 17,45 | 16,97 | 17,20 | -1,55% | 3.361,00 |
| 23.01.2026 | 17,82 | 17,98 | 17,41 | 17,47 | -2,62% | 3.932,00 |
| 22.01.2026 | 18,06 | 18,08 | 17,84 | 17,94 | -0,61% | 6.308,00 |
| 21.01.2026 | 17,96 | 18,06 | 17,71 | 18,05 | 1,63% | 3.408,00 |
| 20.01.2026 | 18,09 | 18,11 | 17,66 | 17,76 | -1,66% | 3.586,00 |
| 19.01.2026 | 18,07 | 18,21 | 17,91 | 18,06 | -0,88% | 3.045,00 |
| 16.01.2026 | 18,31 | 18,32 | 18,07 | 18,22 | -0,44% | 628,00 |
| 15.01.2026 | 18,21 | 18,35 | 18,04 | 18,30 | 0,60% | 1.858,00 |
| 14.01.2026 | 17,83 | 18,21 | 17,79 | 18,19 | 2,13% | 724,00 |
| 13.01.2026 | 18,01 | 18,14 | 17,76 | 17,81 | -1,00% | 6.916,00 |
| 12.01.2026 | 17,91 | 18,07 | 17,83 | 17,99 | 0,17% | 423,00 |
| 09.01.2026 | 17,87 | 18,01 | 17,79 | 17,96 | 0,62% | 456,00 |
| 08.01.2026 | 17,26 | 17,98 | 17,24 | 17,85 | 3,42% | 1.228,00 |
| 07.01.2026 | 17,91 | 17,95 | 17,15 | 17,26 | -3,79% | 1.204,00 |
| 06.01.2026 | 17,74 | 17,94 | 17,60 | 17,94 | 0,96% | 1.370,00 |
| 05.01.2026 | 17,72 | 17,99 | 17,71 | 17,77 | 0,57% | 2.347,00 |
| 02.01.2026 | 17,62 | 17,87 | 17,48 | 17,67 | 2,32% | 2.927,00 |
| 30.12.2025 | 17,18 | 17,29 | 17,18 | 17,27 | 0,41% | 97,00 |
| 29.12.2025 | 17,46 | 17,47 | 17,16 | 17,20 | 0,94% | 7.127,00 |
| 23.12.2025 | 17,30 | 17,41 | 17,02 | 17,04 | -1,62% | 3.266,00 |
| 22.12.2025 | 17,46 | 17,59 | 17,12 | 17,32 | -1,59% | 1.175,00 |
| 19.12.2025 | 17,74 | 17,83 | 17,51 | 17,60 | -0,73% | 7.635,00 |
| 18.12.2025 | 17,92 | 18,17 | 17,71 | 17,73 | -1,17% | 1.470,00 |
| 17.12.2025 | 18,03 | 18,07 | 17,83 | 17,94 | 0,00% | 5.369,00 |
| 16.12.2025 | 17,94 | 17,99 | 17,82 | 17,94 | -0,28% | 1.100,00 |
| 15.12.2025 | 18,28 | 18,31 | 17,80 | 17,99 | -1,42% | 1.813,00 |
| 12.12.2025 | 18,22 | 18,48 | 18,21 | 18,25 | 0,00% | 756,00 |
| 11.12.2025 | 18,31 | 18,33 | 18,10 | 18,25 | -0,16% | 2.743,00 |
| 10.12.2025 | 18,41 | 18,55 | 18,28 | 18,28 | -0,81% | 1.263,00 |
| 09.12.2025 | 18,21 | 18,54 | 18,19 | 18,43 | 1,10% | 1.780,00 |
| 08.12.2025 | 18,18 | 18,35 | 18,15 | 18,23 | 0,16% | 1.821,00 |
| 05.12.2025 | 18,16 | 18,41 | 18,13 | 18,20 | 0,22% | 980,00 |