12,250€
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 12,35 | 12,70 | 12,15 | 12,15 | -0,82% | 5.581,00 |
| 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 |
| 11.03.2025 | 12,39 | 12,41 | 11,94 | 12,04 | -2,97% | 10.924,00 |
| 10.03.2025 | 12,45 | 12,56 | 12,31 | 12,41 | -0,19% | 3.162,00 |
| 07.03.2025 | 12,32 | 12,50 | 12,23 | 12,43 | 0,70% | 5.270,00 |
| 06.03.2025 | 12,38 | 12,55 | 12,25 | 12,34 | -0,48% | 3.241,00 |
| 05.03.2025 | 12,79 | 12,86 | 12,28 | 12,40 | -2,42% | 10.326,00 |
| 04.03.2025 | 13,26 | 13,27 | 12,71 | 12,71 | -2,58% | 10.147,00 |
| 03.03.2025 | 13,35 | 13,37 | 13,00 | 13,05 | -2,29% | 3.820,00 |
| 28.02.2025 | 13,10 | 13,38 | 12,85 | 13,35 | 2,17% | 2.814,00 |
| 27.02.2025 | 12,99 | 13,17 | 12,94 | 13,07 | 1,42% | 1.856,00 |
| 26.02.2025 | 13,10 | 13,13 | 12,87 | 12,89 | -0,82% | 2.787,00 |
| 25.02.2025 | 12,97 | 13,07 | 12,89 | 12,99 | 0,26% | 783,00 |
| 24.02.2025 | 13,03 | 13,12 | 12,86 | 12,96 | -0,46% | 647,00 |
| 21.02.2025 | 13,13 | 13,21 | 12,98 | 13,02 | -0,63% | 388,00 |
| 20.02.2025 | 13,05 | 13,22 | 12,80 | 13,10 | -1,13% | 4.081,00 |
| 19.02.2025 | 13,26 | 13,33 | 13,17 | 13,25 | -0,58% | 2.435,00 |
| 18.02.2025 | 13,42 | 13,60 | 13,23 | 13,33 | -0,19% | 8.732,00 |
| 17.02.2025 | 13,37 | 13,52 | 13,32 | 13,36 | 0,30% | 4.057,00 |
| 14.02.2025 | 13,25 | 13,34 | 13,17 | 13,32 | 0,73% | 6.870,00 |
| 13.02.2025 | 12,81 | 13,31 | 12,72 | 13,22 | 3,10% | 5.140,00 |
| 12.02.2025 | 13,02 | 13,06 | 12,76 | 12,82 | -1,38% | 3.223,00 |
| 11.02.2025 | 13,07 | 13,13 | 12,99 | 13,00 | -0,99% | 827,00 |
| 10.02.2025 | 13,10 | 13,24 | 13,04 | 13,13 | 0,22% | 5.730,00 |
| 07.02.2025 | 13,03 | 13,16 | 12,95 | 13,10 | 0,58% | 813,00 |
| 06.02.2025 | 13,11 | 13,19 | 12,96 | 13,03 | -0,14% | 4.723,00 |
| 05.02.2025 | 12,88 | 13,06 | 12,81 | 13,05 | 0,62% | 4.560,00 |
| 04.02.2025 | 12,96 | 13,01 | 12,86 | 12,97 | -0,22% | 3.246,00 |
| 03.02.2025 | 12,88 | 13,02 | 12,67 | 13,00 | -0,08% | 7.752,00 |
| 31.01.2025 | 12,94 | 13,09 | 12,78 | 13,01 | 1,07% | 11.034,00 |
| 30.01.2025 | 12,73 | 12,93 | 12,65 | 12,87 | 1,76% | 758,00 |
| 29.01.2025 | 12,84 | 12,93 | 12,58 | 12,65 | -1,20% | 1.576,00 |
| 28.01.2025 | 12,95 | 13,04 | 12,80 | 12,80 | -0,75% | 3.172,00 |
| 27.01.2025 | 12,55 | 12,98 | 12,32 | 12,90 | 1,13% | 7.919,00 |
| 24.01.2025 | 12,70 | 12,80 | 12,62 | 12,75 | -0,57% | 706,00 |
| 23.01.2025 | 12,77 | 12,97 | 12,70 | 12,82 | 0,40% | 2.319,00 |
| 22.01.2025 | 12,93 | 13,00 | 12,73 | 12,77 | -0,47% | 2.403,00 |
| 21.01.2025 | 12,78 | 12,93 | 12,73 | 12,83 | 0,53% | 3.055,00 |
| 20.01.2025 | 12,85 | 12,92 | 12,69 | 12,77 | -0,89% | 2.446,00 |
| 17.01.2025 | 12,93 | 13,11 | 12,77 | 12,88 | -0,09% | 4.799,00 |
| 16.01.2025 | 12,80 | 12,90 | 12,66 | 12,89 | 1,06% | 1.909,00 |
| 15.01.2025 | 12,59 | 12,78 | 12,50 | 12,76 | 1,56% | 1.969,00 |
| 14.01.2025 | 12,40 | 12,61 | 12,36 | 12,56 | 1,45% | 3.507,00 |
| 13.01.2025 | 12,48 | 12,66 | 12,30 | 12,38 | -0,47% | 5.536,00 |
| 10.01.2025 | 12,77 | 12,85 | 12,38 | 12,44 | -3,00% | 5.764,00 |
| 09.01.2025 | 12,57 | 12,87 | 12,53 | 12,83 | 1,87% | 3.821,00 |
| 08.01.2025 | 12,62 | 12,75 | 12,52 | 12,59 | -0,08% | 781,00 |
| 07.01.2025 | 12,58 | 12,78 | 12,55 | 12,60 | -0,31% | 5.102,00 |
| 06.01.2025 | 12,92 | 13,01 | 12,63 | 12,64 | -2,05% | 6.530,00 |
| 03.01.2025 | 12,85 | 13,00 | 12,80 | 12,91 | 0,33% | 5.114,00 |
| 02.01.2025 | 12,90 | 12,99 | 12,78 | 12,86 | 2,39% | 5.303,00 |
| 30.12.2024 | 12,64 | 12,66 | 12,54 | 12,56 | -0,40% | 3.012,00 |
| 27.12.2024 | 12,68 | 12,69 | 12,53 | 12,61 | -0,15% | 7.651,00 |
| 23.12.2024 | 12,99 | 13,03 | 12,48 | 12,63 | -1,86% | 4.940,00 |
| 20.12.2024 | 12,49 | 13,05 | 12,44 | 12,87 | 2,08% | 3.517,00 |
| 19.12.2024 | 12,43 | 12,83 | 12,42 | 12,61 | 1,13% | 6.569,00 |
| 18.12.2024 | 12,52 | 12,72 | 12,47 | 12,47 | -0,53% | 3.060,00 |
| 17.12.2024 | 12,60 | 12,72 | 12,45 | 12,54 | -0,40% | 3.147,00 |
| 16.12.2024 | 12,90 | 13,00 | 12,59 | 12,59 | -2,40% | 5.608,00 |
| 13.12.2024 | 13,04 | 13,20 | 12,84 | 12,90 | -0,81% | 3.051,00 |
| 12.12.2024 | 13,10 | 13,18 | 12,95 | 13,00 | -0,97% | 2.032,00 |
| 11.12.2024 | 13,14 | 13,25 | 13,01 | 13,13 | 0,21% | 5.191,00 |
| 10.12.2024 | 13,06 | 13,22 | 13,00 | 13,10 | 0,18% | 1.544,00 |
| 09.12.2024 | 13,02 | 13,18 | 12,87 | 13,08 | 0,47% | 1.641,00 |
| 06.12.2024 | 12,89 | 13,05 | 12,80 | 13,01 | 1,36% | 2.269,00 |
| 05.12.2024 | 12,97 | 13,04 | 12,76 | 12,84 | -1,11% | 2.142,00 |
| 04.12.2024 | 12,98 | 13,20 | 12,80 | 12,98 | 0,11% | 3.500,00 |
| 03.12.2024 | 13,12 | 13,19 | 12,82 | 12,97 | -0,86% | 3.171,00 |
| 02.12.2024 | 12,96 | 13,13 | 12,87 | 13,08 | 1,24% | 13.816,00 |
| 29.11.2024 | 12,84 | 13,13 | 12,76 | 12,92 | 0,52% | 2.868,00 |
| 28.11.2024 | 12,85 | 12,94 | 12,77 | 12,85 | 0,46% | 224,00 |