12,000€
-1,64%
Echtzeit-Aktienkurs Gladstone Investment Corp
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,10 | 12,40 | 11,90 | 12,00 | -1,64% | 7.895,00 |
| 31.07.2025 | 12,20 | 12,30 | 12,10 | 12,20 | 0,00% | 770,00 |
| 30.07.2025 | 12,20 | 12,35 | 12,15 | 12,20 | 0,41% | 4.748,00 |
| 29.07.2025 | 12,05 | 12,20 | 11,95 | 12,15 | 1,67% | 1.506,00 |
| 28.07.2025 | 12,05 | 12,10 | 11,95 | 11,95 | -0,42% | 2.018,00 |
| 25.07.2025 | 12,05 | 12,10 | 11,90 | 12,00 | 0,42% | 552,00 |
| 24.07.2025 | 12,10 | 12,20 | 11,90 | 11,95 | -0,83% | 542,00 |
| 23.07.2025 | 12,00 | 12,15 | 12,00 | 12,05 | 0,84% | 2.659,00 |
| 22.07.2025 | 11,95 | 12,10 | 11,95 | 11,95 | 0,00% | 1.933,00 |
| 21.07.2025 | 12,10 | 12,20 | 11,85 | 11,95 | -1,65% | 2.648,00 |
| 18.07.2025 | 12,25 | 12,30 | 12,10 | 12,15 | -0,82% | 3.413,00 |
| 17.07.2025 | 12,20 | 12,40 | 12,20 | 12,25 | 0,41% | 2.607,00 |
| 16.07.2025 | 12,15 | 12,60 | 12,05 | 12,20 | 0,41% | 11.511,00 |
| 15.07.2025 | 12,10 | 12,30 | 12,10 | 12,15 | 0,41% | 2.524,00 |
| 14.07.2025 | 12,05 | 12,30 | 12,05 | 12,10 | 0,41% | 2.650,00 |
| 11.07.2025 | 12,10 | 12,20 | 12,05 | 12,05 | 0,00% | 1.131,00 |
| 10.07.2025 | 12,05 | 12,20 | 12,00 | 12,05 | 0,00% | 1.077,00 |
| 09.07.2025 | 12,05 | 12,20 | 12,00 | 12,05 | 0,00% | 1.311,00 |
| 08.07.2025 | 12,15 | 12,20 | 12,00 | 12,05 | -0,41% | 1.769,00 |
| 07.07.2025 | 12,25 | 12,35 | 12,05 | 12,10 | -0,41% | 5.123,00 |
| 04.07.2025 | 12,15 | 12,25 | 12,05 | 12,15 | 0,00% | 828,00 |
| 03.07.2025 | 12,05 | 12,25 | 12,00 | 12,15 | 0,83% | 1.059,00 |
| 02.07.2025 | 12,05 | 12,30 | 12,00 | 12,05 | 0,42% | 1.910,00 |
| 01.07.2025 | 12,10 | 12,25 | 11,95 | 12,00 | -1,23% | 5.142,00 |
| 30.06.2025 | 12,40 | 12,40 | 12,05 | 12,15 | 1,25% | 5.756,00 |
| 27.06.2025 | 12,05 | 12,50 | 11,95 | 12,00 | -0,41% | 3.168,00 |
| 26.06.2025 | 12,00 | 12,10 | 11,95 | 12,05 | 0,00% | 134,00 |
| 25.06.2025 | 12,00 | 12,20 | 12,00 | 12,05 | 0,00% | 352,00 |
| 24.06.2025 | 12,20 | 12,30 | 12,00 | 12,05 | 0,00% | 5.316,00 |
| 23.06.2025 | 12,20 | 12,25 | 12,00 | 12,05 | -0,82% | 1.910,00 |
| 20.06.2025 | 12,20 | 12,40 | 12,10 | 12,15 | -1,22% | 3.499,00 |
| 19.06.2025 | 12,20 | 12,40 | 12,15 | 12,30 | 0,41% | 1.100,00 |
| 18.06.2025 | 12,20 | 12,50 | 12,20 | 12,25 | 0,00% | 3.769,00 |
| 17.06.2025 | 12,20 | 12,40 | 12,15 | 12,25 | 0,41% | 2.005,00 |
| 16.06.2025 | 12,30 | 12,40 | 12,10 | 12,20 | -0,41% | 8.977,00 |
| 13.06.2025 | 12,10 | 12,50 | 12,10 | 12,25 | 0,00% | 1.227,00 |
| 12.06.2025 | 12,20 | 12,40 | 12,00 | 12,25 | 0,82% | 1.650,00 |
| 11.06.2025 | 12,20 | 12,30 | 12,10 | 12,15 | -0,82% | 2.493,00 |
| 10.06.2025 | 12,20 | 12,35 | 12,20 | 12,25 | 0,00% | 2.301,00 |
| 09.06.2025 | 12,25 | 12,50 | 12,10 | 12,25 | 0,00% | 4.992,00 |
| 06.06.2025 | 12,40 | 12,50 | 12,25 | 12,25 | -0,81% | 2.136,00 |
| 05.06.2025 | 12,65 | 12,75 | 12,25 | 12,35 | -2,37% | 5.164,00 |
| 04.06.2025 | 12,90 | 13,00 | 12,40 | 12,65 | -5,60% | 5.917,00 |
| 03.06.2025 | 13,30 | 13,50 | 13,20 | 13,40 | 0,37% | 2.920,00 |
| 02.06.2025 | 13,30 | 13,45 | 13,10 | 13,35 | 0,38% | 4.794,00 |
| 30.05.2025 | 13,25 | 13,50 | 13,20 | 13,30 | 0,38% | 4.100,00 |
| 29.05.2025 | 13,20 | 13,40 | 13,10 | 13,25 | 0,76% | 1.746,00 |
| 28.05.2025 | 13,20 | 13,60 | 13,15 | 13,15 | -0,38% | 3.684,00 |
| 27.05.2025 | 13,10 | 13,20 | 12,80 | 13,20 | 0,76% | 2.307,00 |
| 26.05.2025 | 13,05 | 13,20 | 13,00 | 13,10 | 1,55% | 1.996,00 |
| 23.05.2025 | 12,85 | 13,20 | 12,80 | 12,90 | -0,77% | 5.725,00 |
| 22.05.2025 | 12,95 | 13,05 | 12,80 | 13,00 | 0,39% | 2.806,00 |
| 21.05.2025 | 13,05 | 13,20 | 12,95 | 12,95 | -2,26% | 2.411,00 |
| 20.05.2025 | 13,25 | 13,50 | 13,10 | 13,25 | 0,00% | 6.091,00 |
| 19.05.2025 | 12,95 | 13,30 | 12,95 | 13,25 | 0,76% | 4.288,00 |
| 16.05.2025 | 12,95 | 13,20 | 12,85 | 13,15 | 1,54% | 3.852,00 |
| 15.05.2025 | 12,75 | 12,95 | 12,65 | 12,95 | 1,17% | 2.490,00 |
| 14.05.2025 | 12,70 | 13,05 | 12,30 | 12,80 | 1,99% | 7.248,00 |
| 13.05.2025 | 12,55 | 12,75 | 12,55 | 12,55 | -0,79% | 439,00 |
| 12.05.2025 | 12,55 | 12,70 | 12,35 | 12,65 | 3,27% | 5.551,00 |
| 09.05.2025 | 12,25 | 12,35 | 12,15 | 12,25 | 0,41% | 2.003,00 |
| 08.05.2025 | 12,35 | 12,40 | 12,15 | 12,20 | 0,41% | 4.706,00 |
| 07.05.2025 | 12,25 | 12,30 | 12,10 | 12,15 | 0,00% | 1.016,00 |
| 06.05.2025 | 12,05 | 12,40 | 12,05 | 12,15 | 0,00% | 3.096,00 |
| 05.05.2025 | 12,25 | 12,45 | 12,05 | 12,15 | -1,62% | 6.537,00 |
| 02.05.2025 | 12,05 | 12,40 | 11,95 | 12,35 | 1,65% | 3.468,00 |
| 30.04.2025 | 12,15 | 12,40 | 12,00 | 12,15 | -0,82% | 3.595,00 |
| 29.04.2025 | 12,35 | 12,40 | 12,15 | 12,25 | 0,00% | 241,00 |
| 28.04.2025 | 12,25 | 12,50 | 12,10 | 12,25 | 0,00% | 3.401,00 |
| 25.04.2025 | 12,35 | 12,70 | 12,15 | 12,25 | 0,00% | 5.671,00 |
| 24.04.2025 | 11,95 | 12,25 | 11,85 | 12,25 | 1,66% | 1.028,00 |
| 23.04.2025 | 12,05 | 12,15 | 11,95 | 12,05 | 2,55% | 1.404,00 |
| 22.04.2025 | 11,65 | 12,00 | 10,60 | 11,75 | -4,08% | 4.185,00 |
| 17.04.2025 | 12,15 | 12,35 | 12,10 | 12,25 | 1,66% | 1.901,00 |
| 16.04.2025 | 11,75 | 12,15 | 11,75 | 12,05 | -0,82% | 540,00 |
| 15.04.2025 | 11,85 | 12,15 | 11,75 | 12,15 | 2,53% | 1.987,00 |
| 14.04.2025 | 11,80 | 12,00 | 11,50 | 11,85 | 1,72% | 5.537,00 |
| 11.04.2025 | 11,35 | 11,65 | 10,95 | 11,65 | 1,75% | 2.528,00 |
| 10.04.2025 | 11,85 | 12,25 | 11,00 | 11,45 | -3,96% | 6.426,00 |
| 09.04.2025 | 10,43 | 12,03 | 10,36 | 11,92 | 10,90% | 7.353,00 |
| 08.04.2025 | 10,97 | 11,43 | 10,65 | 10,75 | -0,84% | 5.680,00 |
| 07.04.2025 | 10,77 | 11,49 | 10,41 | 10,84 | -4,40% | 11.064,00 |
| 04.04.2025 | 11,98 | 12,13 | 11,28 | 11,34 | -5,97% | 10.601,00 |
| 03.04.2025 | 11,95 | 12,70 | 11,91 | 12,06 | -3,10% | 4.587,00 |
| 02.04.2025 | 12,45 | 12,51 | 12,36 | 12,45 | -0,24% | 1.088,00 |
| 01.04.2025 | 12,30 | 12,56 | 12,23 | 12,48 | 0,87% | 1.704,00 |
| 31.03.2025 | 12,49 | 12,59 | 12,34 | 12,37 | -1,80% | 1.730,00 |
| 28.03.2025 | 12,57 | 12,66 | 12,52 | 12,60 | 0,07% | 724,00 |
| 27.03.2025 | 12,58 | 12,66 | 12,52 | 12,59 | 0,19% | 2.778,00 |
| 26.03.2025 | 12,59 | 12,69 | 12,56 | 12,56 | -0,51% | 406,00 |
| 25.03.2025 | 12,48 | 12,63 | 12,40 | 12,63 | 1,41% | 2.520,00 |
| 24.03.2025 | 12,49 | 12,55 | 12,40 | 12,45 | 0,43% | 1.902,00 |
| 21.03.2025 | 12,51 | 12,55 | 12,27 | 12,40 | -0,67% | 1.776,00 |
| 20.03.2025 | 12,45 | 12,54 | 12,33 | 12,48 | 0,51% | 1.611,00 |
| 19.03.2025 | 12,38 | 12,82 | 12,31 | 12,42 | 0,01% | 3.894,00 |
| 18.03.2025 | 12,34 | 12,49 | 12,30 | 12,42 | 0,16% | 2.940,00 |
| 17.03.2025 | 12,08 | 12,42 | 12,03 | 12,40 | 2,23% | 6.591,00 |
| 14.03.2025 | 12,14 | 12,27 | 12,07 | 12,13 | -0,28% | 4.106,00 |
| 13.03.2025 | 12,09 | 12,28 | 12,04 | 12,16 | 0,14% | 2.827,00 |
| 12.03.2025 | 12,03 | 12,29 | 12,02 | 12,15 | 0,87% | 4.789,00 |