13,009€
-0,34%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,08 | 13,16 | 12,98 | 13,01 | -0,34% | 207,00 |
| 16.05.2024 | 13,00 | 13,40 | 12,95 | 13,05 | -0,14% | 930,00 |
| 15.05.2024 | 13,25 | 13,31 | 13,06 | 13,07 | -1,32% | 3.267,00 |
| 14.05.2024 | 13,22 | 13,32 | 13,08 | 13,25 | 0,27% | 3.289,00 |
| 13.05.2024 | 13,24 | 13,36 | 13,20 | 13,21 | 0,08% | 1.058,00 |
| 10.05.2024 | 13,16 | 13,20 | 13,08 | 13,20 | 1,08% | 1.185,00 |
| 09.05.2024 | 13,15 | 13,52 | 13,03 | 13,06 | -1,04% | 978,00 |
| 08.05.2024 | 13,34 | 13,40 | 13,20 | 13,20 | -0,87% | 632,00 |
| 07.05.2024 | 13,30 | 13,41 | 13,22 | 13,31 | 0,30% | 852,00 |
| 06.05.2024 | 13,29 | 13,55 | 13,16 | 13,27 | 0,05% | 4.251,00 |
| 03.05.2024 | 13,33 | 13,45 | 13,21 | 13,27 | -0,06% | 877,00 |
| 02.05.2024 | 13,28 | 13,45 | 13,19 | 13,27 | -0,72% | 2.329,00 |
| 30.04.2024 | 13,26 | 13,40 | 13,19 | 13,37 | 0,94% | 539,00 |
| 29.04.2024 | 13,29 | 13,37 | 13,20 | 13,25 | -0,27% | 805,00 |
| 26.04.2024 | 13,32 | 13,39 | 13,16 | 13,28 | 0,74% | 1.393,00 |
| 25.04.2024 | 13,03 | 13,29 | 12,97 | 13,18 | -0,20% | 223,00 |
| 24.04.2024 | 13,39 | 13,45 | 13,18 | 13,21 | -0,56% | 2.226,00 |
| 23.04.2024 | 13,32 | 13,40 | 13,22 | 13,29 | -0,49% | 402,00 |
| 22.04.2024 | 13,24 | 13,37 | 12,99 | 13,35 | 1,21% | 2.545,00 |
| 19.04.2024 | 13,00 | 13,28 | 12,99 | 13,19 | 0,53% | 1.687,00 |
| 18.04.2024 | 13,05 | 13,17 | 12,94 | 13,12 | 0,27% | 909,00 |
| 17.04.2024 | 13,00 | 13,18 | 12,95 | 13,09 | 0,67% | 2.064,00 |
| 16.04.2024 | 13,06 | 13,16 | 12,99 | 13,00 | -0,44% | 664,00 |
| 15.04.2024 | 13,13 | 13,37 | 13,04 | 13,06 | -0,24% | 3.095,00 |
| 12.04.2024 | 13,11 | 13,33 | 13,03 | 13,09 | 0,05% | 4.690,00 |
| 11.04.2024 | 13,15 | 13,17 | 12,85 | 13,08 | -0,46% | 1.536,00 |
| 10.04.2024 | 12,85 | 13,18 | 12,71 | 13,14 | 2,30% | 1.635,00 |
| 09.04.2024 | 12,77 | 12,86 | 12,70 | 12,85 | 0,66% | 534,00 |
| 08.04.2024 | 12,80 | 12,88 | 12,70 | 12,76 | -0,15% | 1.064,00 |
| 05.04.2024 | 12,75 | 12,91 | 12,74 | 12,78 | 0,38% | 634,00 |
| 04.04.2024 | 12,88 | 12,97 | 12,68 | 12,73 | -0,86% | 2.425,00 |
| 03.04.2024 | 12,82 | 12,96 | 12,78 | 12,84 | -0,10% | 1.314,00 |
| 02.04.2024 | 13,07 | 13,26 | 12,83 | 12,86 | -2,26% | 6.001,00 |
| 28.03.2024 | 13,07 | 13,30 | 13,07 | 13,15 | 1,08% | 1.505,00 |
| 27.03.2024 | 12,92 | 13,12 | 12,86 | 13,01 | 0,88% | 1.541,00 |
| 26.03.2024 | 12,77 | 12,91 | 12,75 | 12,90 | 1,22% | 629,00 |
| 25.03.2024 | 12,75 | 12,89 | 12,65 | 12,75 | -0,04% | 1.152,00 |
| 22.03.2024 | 12,86 | 12,93 | 12,66 | 12,75 | -0,40% | 1.256,00 |
| 21.03.2024 | 12,76 | 12,86 | 12,62 | 12,80 | 0,42% | 1.215,00 |
| 20.03.2024 | 12,71 | 12,89 | 12,64 | 12,75 | -0,73% | 2.215,00 |
| 19.03.2024 | 12,82 | 12,99 | 12,74 | 12,84 | -0,09% | 518,00 |
| 18.03.2024 | 12,76 | 12,99 | 12,70 | 12,85 | 0,16% | 3.991,00 |
| 15.03.2024 | 12,69 | 13,03 | 12,64 | 12,83 | 0,79% | 3.154,00 |
| 14.03.2024 | 12,95 | 13,11 | 12,70 | 12,73 | -1,86% | 1.183,00 |
| 13.03.2024 | 12,91 | 13,10 | 12,87 | 12,97 | 0,41% | 1.896,00 |
| 12.03.2024 | 12,86 | 13,00 | 12,80 | 12,92 | 0,73% | 1.350,00 |
| 11.03.2024 | 12,85 | 12,94 | 12,76 | 12,83 | -0,29% | 870,00 |
| 08.03.2024 | 12,68 | 12,90 | 12,65 | 12,86 | 1,26% | 690,00 |
| 07.03.2024 | 12,62 | 12,80 | 12,54 | 12,70 | 0,21% | 2.496,00 |
| 06.03.2024 | 12,59 | 12,72 | 12,48 | 12,68 | 0,94% | 418,00 |
| 05.03.2024 | 12,55 | 12,80 | 12,52 | 12,56 | -0,30% | 1.510,00 |
| 04.03.2024 | 12,70 | 12,76 | 12,54 | 12,60 | -0,83% | 4.732,00 |
| 01.03.2024 | 12,78 | 12,97 | 12,56 | 12,70 | -0,20% | 2.268,00 |
| 29.02.2024 | 12,80 | 13,11 | 12,64 | 12,73 | -0,60% | 3.293,00 |
| 28.02.2024 | 13,11 | 13,15 | 12,76 | 12,80 | -2,25% | 1.034,00 |
| 27.02.2024 | 13,06 | 13,17 | 12,98 | 13,10 | 0,12% | 189,00 |
| 26.02.2024 | 13,16 | 13,33 | 13,03 | 13,08 | -0,85% | 3.003,00 |
| 23.02.2024 | 13,29 | 13,41 | 13,05 | 13,19 | -0,54% | 3.311,00 |
| 22.02.2024 | 13,73 | 13,82 | 12,93 | 13,27 | -2,07% | 3.663,00 |
| 21.02.2024 | 13,08 | 13,59 | 12,98 | 13,55 | 3,33% | 7.033,00 |
| 20.02.2024 | 13,36 | 13,48 | 13,11 | 13,11 | -2,73% | 1.635,00 |
| 19.02.2024 | 13,48 | 13,57 | 13,44 | 13,48 | 0,22% | 829,00 |
| 16.02.2024 | 13,26 | 13,46 | 13,09 | 13,45 | 1,62% | 1.951,00 |
| 15.02.2024 | 12,93 | 13,26 | 12,85 | 13,24 | 2,56% | 5.032,00 |
| 14.02.2024 | 12,82 | 13,00 | 12,77 | 12,91 | 0,54% | 2.181,00 |
| 13.02.2024 | 12,96 | 13,19 | 12,78 | 12,84 | -1,10% | 3.166,00 |
| 12.02.2024 | 12,83 | 13,07 | 12,82 | 12,98 | 0,88% | 4.336,00 |
| 09.02.2024 | 12,64 | 12,88 | 12,59 | 12,87 | 1,77% | 1.177,00 |
| 08.02.2024 | 12,51 | 12,75 | 12,40 | 12,64 | 1,08% | 3.943,00 |
| 07.02.2024 | 12,97 | 13,06 | 12,36 | 12,51 | -3,46% | 5.339,00 |
| 06.02.2024 | 13,07 | 13,15 | 12,88 | 12,96 | -0,69% | 1.126,00 |
| 05.02.2024 | 13,13 | 13,31 | 12,89 | 13,05 | -0,03% | 3.359,00 |
| 02.02.2024 | 13,08 | 13,18 | 13,00 | 13,05 | 0,71% | 3.688,00 |
| 01.02.2024 | 13,37 | 13,54 | 12,80 | 12,96 | -2,67% | 4.239,00 |
| 31.01.2024 | 13,54 | 13,82 | 13,31 | 13,31 | -1,95% | 5.490,00 |
| 30.01.2024 | 13,62 | 13,72 | 13,48 | 13,58 | -0,11% | 417,00 |
| 29.01.2024 | 13,49 | 13,70 | 13,40 | 13,59 | 1,87% | 7.650,00 |
| 26.01.2024 | 13,25 | 13,38 | 13,22 | 13,34 | -0,01% | 56,00 |
| 25.01.2024 | 13,28 | 13,70 | 13,24 | 13,35 | 0,51% | 3.763,00 |
| 24.01.2024 | 13,39 | 13,58 | 13,24 | 13,28 | -0,49% | 2.112,00 |
| 23.01.2024 | 13,28 | 13,42 | 13,27 | 13,34 | 0,39% | 714,00 |
| 22.01.2024 | 13,30 | 13,61 | 13,26 | 13,29 | -0,09% | 835,00 |
| 19.01.2024 | 13,34 | 13,50 | 13,25 | 13,30 | -0,06% | 1.456,00 |
| 18.01.2024 | 13,35 | 13,50 | 13,26 | 13,31 | -0,28% | 3.606,00 |
| 17.01.2024 | 13,41 | 13,62 | 13,32 | 13,35 | -1,04% | 2.292,00 |
| 16.01.2024 | 13,44 | 13,74 | 13,39 | 13,49 | 0,06% | 2.582,00 |
| 15.01.2024 | 13,10 | 13,51 | 13,10 | 13,48 | -0,01% | 3.146,00 |
| 12.01.2024 | 13,44 | 13,56 | 13,39 | 13,48 | 0,25% | 1.108,00 |
| 11.01.2024 | 13,50 | 13,67 | 13,35 | 13,45 | -0,11% | 1.953,00 |
| 10.01.2024 | 13,58 | 13,67 | 13,35 | 13,47 | -0,81% | 3.804,00 |
| 09.01.2024 | 13,64 | 13,69 | 13,53 | 13,58 | -0,48% | 1.256,00 |
| 08.01.2024 | 13,52 | 13,66 | 13,48 | 13,64 | 0,65% | 4.941,00 |
| 05.01.2024 | 13,52 | 13,68 | 13,33 | 13,55 | 0,16% | 1.983,00 |
| 04.01.2024 | 13,21 | 13,61 | 12,97 | 13,53 | 2,59% | 8.152,00 |
| 03.01.2024 | 12,99 | 13,25 | 12,95 | 13,19 | 1,56% | 2.452,00 |
| 02.01.2024 | 13,05 | 13,40 | 12,81 | 12,99 | 0,45% | 5.198,00 |
| 29.12.2023 | 12,83 | 12,94 | 12,75 | 12,93 | 0,79% | 2.959,00 |
| 28.12.2023 | 12,82 | 12,92 | 12,75 | 12,83 | 0,33% | 2.222,00 |
| 27.12.2023 | 12,97 | 13,06 | 12,76 | 12,79 | -0,36% | 11.632,00 |
| 22.12.2023 | 12,78 | 13,06 | 12,75 | 12,83 | 0,47% | 2.351,00 |