14,300€
4,38%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 13,70 | 13,80 | 13,70 | 13,70 | 1,48% | 69,00 |
| 07.07.2026 | 13,50 | 13,55 | 13,50 | 13,50 | -1,10% | - |
| 06.07.2026 | 13,90 | 14,00 | 13,60 | 13,65 | -0,73% | 440,00 |
| 03.07.2026 | 13,75 | 13,75 | 13,70 | 13,75 | 0,73% | - |
| 02.07.2026 | 13,70 | 13,90 | 13,65 | 13,65 | -0,73% | 18,00 |
| 01.07.2026 | 13,50 | 13,80 | 13,35 | 13,75 | 1,10% | 1.417,00 |
| 30.06.2026 | 13,55 | 13,70 | 13,40 | 13,60 | 1,12% | 1.746,00 |
| 29.06.2026 | 13,50 | 13,60 | 13,40 | 13,45 | 1,89% | 80,00 |
| 25.06.2026 | 13,20 | 13,25 | 13,20 | 13,20 | 0,00% | - |
| 24.06.2026 | 13,15 | 13,30 | 13,10 | 13,20 | 1,15% | 105,00 |
| 23.06.2026 | 12,80 | 13,10 | 12,70 | 13,05 | 0,77% | 181,00 |
| 22.06.2026 | 12,60 | 13,20 | 12,60 | 12,95 | 1,97% | 1.205,00 |
| 19.06.2026 | 12,85 | 12,85 | 12,60 | 12,70 | -1,55% | 961,00 |
| 18.06.2026 | 13,00 | 13,10 | 12,40 | 12,90 | -2,27% | 3.071,00 |
| 17.06.2026 | 13,20 | 13,30 | 13,10 | 13,20 | -0,38% | 110,00 |
| 12.06.2026 | 13,20 | 13,30 | 13,15 | 13,25 | 0,38% | - |
| 10.06.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -1,49% | - |
| 08.06.2026 | 13,35 | 13,40 | 13,30 | 13,40 | 0,37% | - |
| 04.06.2026 | 13,30 | 13,35 | 13,20 | 13,35 | -1,84% | 101,00 |
| 03.06.2026 | 13,80 | 14,00 | 13,50 | 13,60 | -0,37% | 372,00 |
| 01.06.2026 | 13,65 | 13,80 | 13,50 | 13,65 | 0,37% | 4.123,00 |
| 28.05.2026 | 13,70 | 13,90 | 13,60 | 13,60 | -0,73% | 80,00 |
| 27.05.2026 | 13,60 | 13,80 | 13,50 | 13,70 | -1,08% | 1.659,00 |
| 25.05.2026 | 13,85 | 13,85 | 13,70 | 13,85 | -1,77% | 762,00 |
| 22.05.2026 | 14,25 | 14,30 | 14,10 | 14,10 | 1,08% | 1.650,00 |
| 21.05.2026 | 13,95 | 14,00 | 13,85 | 13,95 | -0,36% | 41,00 |
| 19.05.2026 | 13,95 | 14,05 | 13,95 | 14,00 | -2,44% | - |
| 15.05.2026 | 14,05 | 14,60 | 13,80 | 14,35 | 1,06% | 797,00 |
| 14.05.2026 | 13,90 | 14,50 | 13,30 | 14,20 | 6,77% | 5.594,00 |
| 13.05.2026 | 14,45 | 14,65 | 12,50 | 13,30 | -7,32% | 6.924,00 |
| 12.05.2026 | 13,95 | 14,40 | 13,80 | 14,35 | 0,70% | 1.092,00 |
| 07.05.2026 | 14,20 | 14,25 | 14,20 | 14,25 | -2,40% | - |
| 06.05.2026 | 14,55 | 14,70 | 14,55 | 14,60 | 0,34% | 52,00 |
| 05.05.2026 | 14,45 | 14,60 | 14,15 | 14,55 | 1,39% | 1.372,00 |
| 04.05.2026 | 14,35 | 14,50 | 14,30 | 14,35 | 2,50% | 127,00 |
| 30.04.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 0,00% | - |
| 29.04.2026 | 13,90 | 14,00 | 13,80 | 14,00 | 0,72% | 2.083,00 |
| 28.04.2026 | 14,00 | 14,10 | 13,50 | 13,90 | 1,46% | 6.625,00 |
| 27.04.2026 | 13,75 | 13,80 | 13,40 | 13,70 | -1,44% | 1.254,00 |
| 24.04.2026 | 13,85 | 13,95 | 13,65 | 13,90 | -0,71% | 967,00 |
| 23.04.2026 | 13,80 | 14,10 | 13,80 | 14,00 | 3,32% | 1.352,00 |
| 22.04.2026 | 13,70 | 13,95 | 13,55 | 13,55 | 0,74% | 1.656,00 |
| 21.04.2026 | 13,50 | 13,60 | 13,40 | 13,45 | -0,37% | 207,00 |
| 20.04.2026 | 13,50 | 13,60 | 13,35 | 13,50 | 3,05% | 7.731,00 |
| 17.04.2026 | 13,15 | 13,15 | 13,00 | 13,10 | 0,38% | 800,00 |
| 16.04.2026 | 13,00 | 13,20 | 12,90 | 13,05 | 1,16% | 43,00 |
| 15.04.2026 | 12,90 | 13,00 | 12,70 | 12,90 | 0,39% | 6.748,00 |
| 14.04.2026 | 12,80 | 12,90 | 12,65 | 12,85 | 1,18% | 1.578,00 |
| 13.04.2026 | 12,45 | 12,70 | 12,40 | 12,70 | 1,20% | 2.100,00 |
| 10.04.2026 | 12,40 | 12,60 | 12,30 | 12,55 | 0,40% | 224,00 |
| 09.04.2026 | 12,60 | 12,70 | 12,45 | 12,50 | -0,79% | 1.749,00 |
| 08.04.2026 | 13,00 | 13,00 | 12,60 | 12,60 | 0,80% | - |
| 07.04.2026 | 12,50 | 12,60 | 12,40 | 12,50 | 0,40% | 528,00 |
| 02.04.2026 | 12,20 | 12,60 | 12,20 | 12,45 | 0,40% | 920,00 |
| 01.04.2026 | 12,30 | 12,50 | 12,30 | 12,40 | 1,64% | 200,00 |
| 31.03.2026 | 12,45 | 12,50 | 12,20 | 12,20 | 0,83% | - |
| 30.03.2026 | 12,10 | 12,10 | 12,00 | 12,10 | -1,63% | - |
| 27.03.2026 | 12,40 | 12,40 | 12,20 | 12,30 | -1,60% | 211,00 |
| 26.03.2026 | 12,40 | 12,55 | 12,30 | 12,50 | 0,81% | 459,00 |
| 25.03.2026 | 12,10 | 12,40 | 12,10 | 12,40 | 2,06% | 466,00 |
| 24.03.2026 | 12,35 | 12,35 | 12,10 | 12,15 | -0,41% | 631,00 |
| 23.03.2026 | 12,05 | 12,40 | 11,80 | 12,20 | 0,00% | 5.329,00 |
| 20.03.2026 | 12,45 | 12,60 | 12,15 | 12,20 | -2,01% | 1.939,00 |
| 19.03.2026 | 12,55 | 12,65 | 12,45 | 12,45 | -1,19% | - |
| 18.03.2026 | 12,30 | 12,65 | 12,15 | 12,60 | 1,61% | 18.006,00 |
| 17.03.2026 | 12,10 | 12,50 | 12,10 | 12,40 | 2,06% | 448,00 |
| 16.03.2026 | 12,30 | 12,50 | 12,05 | 12,15 | -0,82% | 6.643,00 |
| 13.03.2026 | 12,30 | 12,55 | 12,00 | 12,25 | 2,94% | 9.252,00 |
| 12.03.2026 | 11,75 | 11,90 | 11,65 | 11,90 | 1,28% | 2,00 |
| 11.03.2026 | 11,65 | 11,75 | 11,65 | 11,75 | 1,73% | 74,00 |
| 10.03.2026 | 11,60 | 11,70 | 11,45 | 11,55 | 0,00% | 8.417,00 |
| 09.03.2026 | 11,75 | 11,80 | 11,35 | 11,55 | -0,86% | 10.461,00 |
| 06.03.2026 | 11,80 | 11,90 | 11,65 | 11,65 | -1,69% | - |
| 05.03.2026 | 11,90 | 12,05 | 11,75 | 11,85 | 0,42% | 3.156,00 |
| 04.03.2026 | 11,75 | 11,90 | 11,70 | 11,80 | -0,42% | 94,00 |
| 03.03.2026 | 11,70 | 12,00 | 11,60 | 11,85 | 3,04% | 7.466,00 |
| 02.03.2026 | 11,50 | 11,50 | 11,40 | 11,50 | -3,36% | 704,00 |
| 27.02.2026 | 11,90 | 11,90 | 11,85 | 11,90 | 0,00% | - |
| 26.02.2026 | 11,90 | 12,00 | 11,75 | 11,90 | 1,71% | 6.567,00 |
| 25.02.2026 | 11,75 | 11,80 | 11,70 | 11,70 | 0,00% | - |
| 24.02.2026 | 11,75 | 11,80 | 11,60 | 11,70 | -0,43% | 4,00 |
| 23.02.2026 | 11,60 | 11,90 | 11,60 | 11,75 | 0,00% | 8.171,00 |
| 20.02.2026 | 11,75 | 11,90 | 11,70 | 11,75 | -0,42% | 21,00 |
| 19.02.2026 | 11,90 | 11,90 | 11,70 | 11,80 | 0,00% | 135,00 |
| 18.02.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 0,43% | 1.733,00 |
| 17.02.2026 | 11,70 | 11,85 | 11,65 | 11,75 | -0,42% | 104,00 |
| 16.02.2026 | 11,90 | 11,90 | 11,70 | 11,80 | 0,43% | 1.213,00 |
| 13.02.2026 | 11,70 | 11,90 | 11,65 | 11,75 | 0,00% | 1.855,00 |
| 12.02.2026 | 11,80 | 11,90 | 11,70 | 11,75 | 0,00% | 520,00 |
| 11.02.2026 | 11,60 | 11,80 | 11,60 | 11,75 | 0,86% | 2.391,00 |
| 10.02.2026 | 11,60 | 11,80 | 11,60 | 11,65 | -0,43% | 471,00 |
| 09.02.2026 | 11,70 | 11,90 | 11,60 | 11,70 | -0,43% | 1.000,00 |
| 06.02.2026 | 11,70 | 11,90 | 11,70 | 11,75 | 0,86% | 476,00 |
| 05.02.2026 | 11,95 | 12,00 | 11,65 | 11,65 | 0,43% | 3.234,00 |
| 04.02.2026 | 11,70 | 11,70 | 11,50 | 11,60 | -0,43% | 153,00 |
| 03.02.2026 | 11,80 | 11,80 | 11,50 | 11,65 | -0,43% | 2.532,00 |
| 02.02.2026 | 11,60 | 11,80 | 11,60 | 11,70 | 1,30% | 2.288,00 |
| 30.01.2026 | 11,55 | 11,60 | 11,55 | 11,55 | -0,43% | - |
| 29.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | - |
| 28.01.2026 | 11,70 | 11,80 | 11,40 | 11,55 | -0,86% | 3.459,00 |