8,240€
-0,31%
Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 8,43 | 8,47 | 8,27 | 8,40 | 0,74% | 1.844,00 |
| 04.05.2026 | 8,40 | 8,47 | 8,32 | 8,34 | 0,81% | 1.590,00 |
| 30.04.2026 | 8,05 | 8,28 | 8,04 | 8,27 | 0,91% | 976,00 |
| 29.04.2026 | 8,30 | 8,37 | 8,12 | 8,20 | -0,80% | 1.173,00 |
| 28.04.2026 | 8,24 | 8,30 | 8,18 | 8,26 | 1,45% | 1.222,00 |
| 27.04.2026 | 8,17 | 8,27 | 8,12 | 8,15 | -0,12% | 3.379,00 |
| 24.04.2026 | 8,20 | 8,36 | 8,13 | 8,16 | -0,75% | 3.482,00 |
| 23.04.2026 | 8,39 | 8,46 | 8,14 | 8,22 | -1,94% | 2.780,00 |
| 22.04.2026 | 8,47 | 8,53 | 8,35 | 8,38 | -0,19% | 1.708,00 |
| 21.04.2026 | 8,44 | 8,53 | 8,37 | 8,40 | 0,14% | 4.074,00 |
| 20.04.2026 | 8,52 | 8,57 | 8,38 | 8,39 | -2,14% | 2.392,00 |
| 17.04.2026 | 8,31 | 8,65 | 8,31 | 8,57 | 2,62% | 2.402,00 |
| 16.04.2026 | 8,41 | 8,48 | 8,32 | 8,35 | -0,88% | 2.497,00 |
| 15.04.2026 | 8,20 | 8,47 | 8,19 | 8,42 | 2,43% | 1.240,00 |
| 14.04.2026 | 7,96 | 8,25 | 7,95 | 8,22 | 3,41% | 671,00 |
| 13.04.2026 | 7,96 | 8,01 | 7,81 | 7,95 | 0,06% | 1.995,00 |
| 10.04.2026 | 8,01 | 8,01 | 7,92 | 7,95 | -0,96% | 6.068,00 |
| 09.04.2026 | 8,09 | 8,12 | 7,90 | 8,02 | -0,55% | 122,00 |
| 08.04.2026 | 8,19 | 8,21 | 7,96 | 8,07 | 0,30% | 12.036,00 |
| 07.04.2026 | 8,20 | 8,20 | 8,01 | 8,04 | 0,78% | 1.247,00 |
| 02.04.2026 | 7,73 | 8,05 | 7,71 | 7,98 | 2,62% | 3.360,00 |
| 01.04.2026 | 8,00 | 8,02 | 7,73 | 7,78 | -2,46% | 1.402,00 |
| 31.03.2026 | 7,93 | 8,03 | 7,90 | 7,97 | -0,19% | 84,00 |
| 30.03.2026 | 7,68 | 8,06 | 7,68 | 7,99 | 4,45% | 1.464,00 |
| 27.03.2026 | 7,85 | 8,00 | 7,65 | 7,65 | -3,05% | 2.706,00 |
| 26.03.2026 | 7,99 | 8,12 | 7,89 | 7,89 | -1,38% | 3.105,00 |
| 25.03.2026 | 7,95 | 8,09 | 7,86 | 8,00 | 0,96% | 2.375,00 |
| 24.03.2026 | 8,13 | 8,35 | 7,88 | 7,92 | -2,86% | 6.001,00 |
| 23.03.2026 | 7,84 | 8,22 | 7,83 | 8,16 | 2,80% | 210,00 |
| 20.03.2026 | 8,21 | 8,30 | 7,93 | 7,94 | -3,31% | 1.517,00 |
| 19.03.2026 | 8,27 | 8,40 | 8,16 | 8,21 | -1,06% | - |
| 18.03.2026 | 7,97 | 8,46 | 7,97 | 8,30 | 2,48% | 4.968,00 |
| 17.03.2026 | 7,50 | 8,10 | 7,50 | 8,09 | 7,42% | 410,00 |
| 16.03.2026 | 7,62 | 7,76 | 7,35 | 7,54 | -0,78% | 1.499,00 |
| 13.03.2026 | 7,59 | 7,74 | 7,50 | 7,59 | 0,20% | 10.064,00 |
| 12.03.2026 | 8,08 | 8,11 | 7,42 | 7,58 | -5,75% | 4.060,00 |
| 11.03.2026 | 8,26 | 8,42 | 7,94 | 8,04 | -2,82% | 531,00 |
| 10.03.2026 | 8,10 | 8,29 | 8,05 | 8,27 | 2,09% | 904,00 |
| 09.03.2026 | 8,19 | 8,36 | 8,05 | 8,11 | -3,03% | 5.751,00 |
| 06.03.2026 | 8,62 | 8,63 | 8,33 | 8,36 | -2,92% | 1.045,00 |
| 05.03.2026 | 8,66 | 8,80 | 8,52 | 8,61 | -0,17% | 17,00 |
| 04.03.2026 | 8,57 | 8,70 | 8,51 | 8,62 | 0,35% | 4.852,00 |
| 03.03.2026 | 8,62 | 8,75 | 8,57 | 8,59 | -0,50% | 2.631,00 |
| 02.03.2026 | 8,51 | 8,74 | 8,08 | 8,64 | 1,54% | 672,00 |
| 27.02.2026 | 8,86 | 8,86 | 8,46 | 8,51 | -4,96% | 1.582,00 |
| 26.02.2026 | 8,89 | 9,02 | 8,82 | 8,95 | 0,47% | 140,00 |
| 25.02.2026 | 8,82 | 8,91 | 8,69 | 8,91 | 0,77% | 3.816,00 |
| 24.02.2026 | 8,71 | 8,94 | 8,70 | 8,84 | 1,54% | 2.876,00 |
| 23.02.2026 | 8,87 | 8,91 | 8,69 | 8,71 | -2,51% | 4.406,00 |
| 20.02.2026 | 9,23 | 9,27 | 8,87 | 8,93 | -3,00% | 6.110,00 |
| 19.02.2026 | 9,55 | 9,57 | 9,07 | 9,21 | -3,64% | 6.842,00 |
| 18.02.2026 | 9,55 | 9,65 | 9,48 | 9,55 | 0,15% | 1.165,00 |
| 17.02.2026 | 9,67 | 9,73 | 9,50 | 9,54 | -1,47% | 3.101,00 |
| 16.02.2026 | 9,68 | 9,70 | 9,67 | 9,68 | 0,22% | 1.453,00 |
| 13.02.2026 | 9,69 | 9,80 | 9,55 | 9,66 | -0,21% | 2.700,00 |
| 12.02.2026 | 9,80 | 9,91 | 9,62 | 9,68 | -1,07% | 1.309,00 |
| 11.02.2026 | 9,83 | 9,91 | 9,67 | 9,79 | -0,58% | 3.971,00 |
| 10.02.2026 | 9,84 | 9,93 | 9,80 | 9,84 | -0,10% | 5.811,00 |
| 09.02.2026 | 9,98 | 10,00 | 9,81 | 9,85 | -1,49% | 3.573,00 |
| 06.02.2026 | 9,90 | 10,06 | 9,83 | 10,00 | 0,76% | 3.841,00 |
| 05.02.2026 | 10,37 | 10,42 | 9,82 | 9,93 | -4,22% | 10.843,00 |
| 04.02.2026 | 10,38 | 10,54 | 10,32 | 10,36 | 0,06% | 1.402,00 |
| 03.02.2026 | 10,61 | 10,78 | 10,26 | 10,36 | -2,44% | 1.514,00 |
| 02.02.2026 | 10,73 | 10,85 | 10,54 | 10,62 | -1,51% | 2.242,00 |
| 30.01.2026 | 10,76 | 10,81 | 10,64 | 10,78 | -0,52% | - |
| 29.01.2026 | 10,67 | 10,87 | 10,67 | 10,84 | 1,20% | 1.161,00 |
| 28.01.2026 | 10,80 | 10,93 | 10,69 | 10,71 | -0,35% | 1.190,00 |
| 27.01.2026 | 10,89 | 10,94 | 10,74 | 10,75 | -1,14% | 848,00 |
| 26.01.2026 | 10,87 | 10,89 | 10,63 | 10,87 | -0,23% | 11.414,00 |
| 23.01.2026 | 11,10 | 11,14 | 10,89 | 10,89 | -1,71% | 19.150,00 |
| 22.01.2026 | 11,16 | 11,26 | 11,03 | 11,08 | -0,66% | 10.346,00 |
| 21.01.2026 | 11,01 | 11,20 | 10,99 | 11,16 | 1,41% | 4.063,00 |
| 20.01.2026 | 11,25 | 11,58 | 10,74 | 11,00 | -2,55% | 3.009,00 |
| 19.01.2026 | 11,23 | 11,33 | 11,23 | 11,29 | -1,09% | 427,00 |
| 16.01.2026 | 11,58 | 11,58 | 11,36 | 11,42 | -1,37% | 1.110,00 |
| 15.01.2026 | 11,42 | 11,65 | 11,35 | 11,58 | 1,56% | 753,00 |
| 14.01.2026 | 11,16 | 11,46 | 11,15 | 11,40 | 2,00% | 785,00 |
| 13.01.2026 | 11,21 | 11,30 | 11,11 | 11,17 | -0,25% | 358,00 |
| 12.01.2026 | 11,23 | 11,27 | 11,16 | 11,20 | -0,70% | 1.428,00 |
| 09.01.2026 | 11,22 | 11,31 | 11,22 | 11,28 | 0,58% | 1.668,00 |
| 08.01.2026 | 10,85 | 11,30 | 10,85 | 11,22 | 3,25% | - |
| 07.01.2026 | 11,02 | 11,14 | 10,84 | 10,86 | -1,52% | 1.106,00 |
| 06.01.2026 | 11,06 | 11,09 | 10,93 | 11,03 | -0,32% | 384,00 |
| 05.01.2026 | 10,98 | 11,18 | 10,97 | 11,07 | 1,17% | 2.882,00 |
| 02.01.2026 | 10,70 | 11,05 | 10,70 | 10,94 | 2,75% | 539,00 |
| 30.12.2025 | 10,63 | 10,64 | 10,63 | 10,64 | 0,08% | 627,00 |
| 29.12.2025 | 10,68 | 10,77 | 10,64 | 10,64 | 0,95% | 2.576,00 |
| 23.12.2025 | 10,68 | 10,75 | 10,54 | 10,54 | -1,46% | 2.433,00 |
| 22.12.2025 | 10,73 | 10,74 | 10,64 | 10,69 | -0,43% | 1.704,00 |
| 19.12.2025 | 10,85 | 10,89 | 10,73 | 10,74 | -0,87% | 564,00 |
| 18.12.2025 | 10,78 | 10,87 | 10,73 | 10,83 | 0,46% | 1.235,00 |
| 17.12.2025 | 10,85 | 10,95 | 10,72 | 10,78 | -0,17% | 797,00 |
| 16.12.2025 | 10,67 | 10,80 | 10,65 | 10,80 | 1,03% | 252,00 |
| 15.12.2025 | 11,01 | 11,04 | 10,53 | 10,69 | -2,95% | 150,00 |
| 12.12.2025 | 10,94 | 11,08 | 10,93 | 11,01 | 0,61% | 4.060,00 |
| 11.12.2025 | 11,05 | 11,10 | 10,91 | 10,95 | -1,16% | - |
| 10.12.2025 | 10,95 | 11,10 | 10,94 | 11,08 | 1,04% | 26,00 |
| 09.12.2025 | 10,93 | 11,03 | 10,90 | 10,96 | 0,27% | 84,00 |
| 08.12.2025 | 10,86 | 11,05 | 10,81 | 10,93 | 0,51% | 1.431,00 |
| 05.12.2025 | 10,75 | 10,93 | 10,70 | 10,88 | 1,48% | 1.835,00 |