13,950€
-0,36%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 1,82% | - |
| 28.09.2026 | 13,75 | 13,80 | 13,75 | 13,75 | -0,36% | - |
| 25.09.2026 | 13,80 | 13,80 | 13,65 | 13,80 | 0,36% | 20,00 |
| 24.09.2026 | 13,65 | 14,00 | 13,50 | 13,75 | -0,72% | 477,00 |
| 23.09.2026 | 13,85 | 14,00 | 13,70 | 13,85 | 0,36% | 152,00 |
| 22.09.2026 | 13,80 | 13,85 | 13,80 | 13,80 | -1,08% | - |
| 17.09.2026 | 13,80 | 14,00 | 13,70 | 13,95 | 1,09% | 950,00 |
| 16.09.2026 | 13,90 | 13,90 | 13,70 | 13,80 | 0,00% | 267,00 |
| 15.09.2026 | 13,80 | 14,00 | 13,70 | 13,80 | -0,36% | 97,00 |
| 14.09.2026 | 13,60 | 13,90 | 13,50 | 13,85 | -0,36% | 129,00 |
| 11.09.2026 | 13,90 | 13,90 | 13,85 | 13,90 | -1,07% | - |
| 09.09.2026 | 14,10 | 14,10 | 13,90 | 14,05 | -0,71% | 30,00 |
| 08.09.2026 | 14,20 | 14,40 | 14,10 | 14,15 | 0,00% | 603,00 |
| 07.09.2026 | 14,15 | 14,30 | 14,00 | 14,15 | 0,00% | 236,00 |
| 03.09.2026 | 14,15 | 14,15 | 14,10 | 14,15 | 0,00% | - |
| 02.09.2026 | 14,10 | 14,30 | 14,00 | 14,15 | -0,70% | 195,00 |
| 01.09.2026 | 14,25 | 14,30 | 14,25 | 14,25 | -0,35% | - |
| 31.08.2026 | 14,30 | 14,40 | 14,05 | 14,30 | 1,06% | 725,00 |
| 28.08.2026 | 14,05 | 14,25 | 14,05 | 14,15 | -0,35% | - |
| 27.08.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 0,35% | - |
| 25.08.2026 | 14,20 | 14,20 | 14,10 | 14,15 | 1,43% | 251,00 |
| 24.08.2026 | 13,90 | 14,10 | 13,80 | 13,95 | -0,36% | 1.083,00 |
| 21.08.2026 | 14,05 | 14,20 | 14,00 | 14,00 | 1,08% | 30,00 |
| 20.08.2026 | 14,00 | 14,00 | 13,85 | 13,85 | -1,07% | - |
| 19.08.2026 | 13,95 | 14,10 | 13,85 | 14,00 | 1,08% | 416,00 |
| 18.08.2026 | 13,90 | 14,10 | 13,80 | 13,85 | -2,12% | 21,00 |
| 17.08.2026 | 14,10 | 14,30 | 14,10 | 14,15 | 0,00% | 235,00 |
| 14.08.2026 | 14,30 | 14,50 | 14,15 | 14,15 | -1,39% | 166,00 |
| 13.08.2026 | 14,25 | 14,40 | 14,10 | 14,35 | 0,00% | 301,00 |
| 12.08.2026 | 14,35 | 14,45 | 14,30 | 14,35 | -0,35% | 95,00 |
| 11.08.2026 | 14,20 | 14,40 | 14,10 | 14,40 | 1,41% | - |
| 10.08.2026 | 14,45 | 14,60 | 14,05 | 14,20 | -0,70% | 6.542,00 |
| 07.08.2026 | 14,70 | 14,70 | 14,05 | 14,30 | -2,05% | 4.167,00 |
| 05.08.2026 | 14,60 | 14,65 | 14,55 | 14,60 | 1,04% | - |
| 04.08.2026 | 14,40 | 14,60 | 14,40 | 14,45 | 2,48% | 53,00 |
| 03.08.2026 | 14,15 | 14,20 | 14,05 | 14,10 | -1,05% | 98,00 |
| 31.07.2026 | 14,30 | 14,40 | 14,20 | 14,25 | 0,71% | 160,00 |
| 30.07.2026 | 14,15 | 14,30 | 14,10 | 14,15 | -2,08% | 50,00 |
| 29.07.2026 | 14,35 | 14,50 | 14,30 | 14,45 | 1,05% | 1,00 |
| 28.07.2026 | 14,20 | 14,40 | 14,15 | 14,30 | 0,70% | 47,00 |
| 27.07.2026 | 14,20 | 14,20 | 14,15 | 14,20 | 1,43% | - |
| 24.07.2026 | 14,00 | 14,00 | 13,95 | 14,00 | -1,41% | - |
| 23.07.2026 | 14,25 | 14,25 | 14,20 | 14,20 | -0,35% | - |
| 22.07.2026 | 14,40 | 14,50 | 14,25 | 14,25 | -2,40% | 50,00 |
| 20.07.2026 | 14,45 | 14,70 | 14,40 | 14,60 | 0,69% | 464,00 |
| 17.07.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 1,05% | - |
| 16.07.2026 | 14,40 | 14,60 | 14,35 | 14,35 | -0,35% | 3,00 |
| 14.07.2026 | 14,40 | 14,50 | 14,20 | 14,40 | 1,05% | 2.829,00 |
| 13.07.2026 | 14,20 | 14,30 | 14,10 | 14,25 | 0,71% | 201,00 |
| 10.07.2026 | 14,20 | 14,30 | 14,00 | 14,15 | 3,28% | 1.286,00 |
| 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 |