11,900€
-3,25%
Echtzeit-Aktienkurs Gladstone Investment Corp
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,20 | 12,50 | 11,84 | 11,95 | -2,05% | - |
| 31.07.2025 | 12,10 | 12,33 | 12,10 | 12,20 | 0,00% | - |
| 30.07.2025 | 12,15 | 12,42 | 12,15 | 12,20 | -0,13% | 1.650,00 |
| 29.07.2025 | 12,10 | 12,22 | 11,95 | 12,22 | 2,23% | - |
| 28.07.2025 | 12,16 | 12,16 | 11,95 | 11,95 | -0,25% | - |
| 25.07.2025 | 11,95 | 12,10 | 11,88 | 11,98 | 0,25% | - |
| 24.07.2025 | 12,00 | 12,15 | 11,95 | 11,95 | -0,83% | 20,00 |
| 23.07.2025 | 12,05 | 12,15 | 11,98 | 12,05 | 0,84% | 600,00 |
| 22.07.2025 | 11,95 | 12,09 | 11,88 | 11,95 | 0,00% | - |
| 21.07.2025 | 12,15 | 12,15 | 11,85 | 11,95 | -1,65% | - |
| 18.07.2025 | 12,20 | 12,32 | 12,15 | 12,15 | -1,33% | - |
| 17.07.2025 | 12,30 | 12,35 | 12,17 | 12,31 | 1,06% | 164,00 |
| 16.07.2025 | 12,25 | 12,50 | 12,05 | 12,19 | 0,29% | - |
| 15.07.2025 | 12,15 | 12,30 | 12,09 | 12,15 | 0,31% | - |
| 14.07.2025 | 12,15 | 12,20 | 12,05 | 12,11 | 0,51% | - |
| 11.07.2025 | 12,15 | 12,15 | 11,99 | 12,05 | 0,00% | - |
| 10.07.2025 | 12,15 | 12,22 | 12,05 | 12,05 | 0,00% | - |
| 09.07.2025 | 12,05 | 12,15 | 11,99 | 12,05 | 0,00% | 200,00 |
| 08.07.2025 | 12,15 | 12,22 | 11,99 | 12,05 | -0,41% | 600,00 |
| 07.07.2025 | 12,25 | 12,35 | 12,05 | 12,10 | -0,41% | - |
| 04.07.2025 | 12,05 | 12,25 | 12,05 | 12,15 | 0,00% | - |
| 03.07.2025 | 12,05 | 12,22 | 12,01 | 12,15 | 0,83% | - |
| 02.07.2025 | 12,10 | 12,20 | 11,98 | 12,05 | 0,42% | - |
| 01.07.2025 | 12,10 | 12,25 | 11,95 | 12,00 | -0,83% | - |
| 30.06.2025 | 12,30 | 12,30 | 12,05 | 12,10 | 0,83% | - |
| 27.06.2025 | 12,05 | 12,45 | 11,95 | 12,00 | -0,41% | - |
| 26.06.2025 | 12,00 | 12,10 | 11,92 | 12,05 | 0,00% | - |
| 25.06.2025 | 11,90 | 12,13 | 11,90 | 12,05 | 0,00% | - |
| 24.06.2025 | 12,20 | 12,20 | 11,99 | 12,05 | 0,00% | - |
| 23.06.2025 | 12,20 | 12,34 | 11,99 | 12,05 | -1,36% | - |
| 20.06.2025 | 12,20 | 12,40 | 12,08 | 12,22 | -0,68% | - |
| 19.06.2025 | 12,10 | 12,40 | 12,10 | 12,30 | 0,41% | - |
| 18.06.2025 | 12,10 | 12,50 | 12,10 | 12,25 | -0,59% | 4.000,00 |
| 17.06.2025 | 12,20 | 12,40 | 12,15 | 12,32 | 0,99% | - |
| 16.06.2025 | 12,30 | 12,47 | 12,09 | 12,20 | -0,39% | - |
| 13.06.2025 | 12,10 | 12,45 | 12,10 | 12,25 | 0,00% | - |
| 12.06.2025 | 12,10 | 12,32 | 11,98 | 12,25 | 0,82% | - |
| 11.06.2025 | 12,10 | 12,31 | 12,09 | 12,15 | -0,82% | 150,00 |
| 10.06.2025 | 12,20 | 12,36 | 12,19 | 12,25 | 0,24% | - |
| 09.06.2025 | 12,20 | 12,45 | 12,10 | 12,22 | 0,33% | - |
| 06.06.2025 | 12,40 | 12,45 | 12,18 | 12,18 | -0,84% | - |
| 05.06.2025 | 12,60 | 12,75 | 12,26 | 12,28 | -2,89% | 2.370,00 |
| 04.06.2025 | 12,80 | 13,00 | 12,47 | 12,65 | -5,60% | - |
| 03.06.2025 | 13,20 | 13,45 | 13,20 | 13,40 | 0,37% | 50,00 |
| 02.06.2025 | 13,30 | 13,45 | 13,15 | 13,35 | 0,75% | - |
| 30.05.2025 | 13,25 | 13,45 | 13,25 | 13,25 | -0,32% | 250,00 |
| 29.05.2025 | 13,15 | 13,30 | 13,08 | 13,29 | 0,45% | 3.000,00 |
| 28.05.2025 | 13,20 | 13,40 | 13,15 | 13,23 | 0,26% | 100,00 |
| 27.05.2025 | 13,10 | 13,23 | 12,80 | 13,20 | 0,76% | - |
| 26.05.2025 | 13,00 | 13,20 | 13,00 | 13,10 | 1,55% | - |
| 23.05.2025 | 12,85 | 13,10 | 12,78 | 12,90 | -0,77% | - |
| 22.05.2025 | 12,90 | 13,05 | 12,77 | 13,00 | 0,39% | - |
| 21.05.2025 | 13,00 | 13,15 | 12,85 | 12,95 | -1,15% | - |
| 20.05.2025 | 13,25 | 13,45 | 13,10 | 13,10 | -1,13% | 200,00 |
| 19.05.2025 | 12,95 | 13,32 | 12,95 | 13,25 | 0,53% | 1.500,00 |
| 16.05.2025 | 12,95 | 13,22 | 12,85 | 13,18 | 2,32% | - |
| 15.05.2025 | 12,75 | 12,95 | 12,65 | 12,88 | 0,63% | 300,00 |
| 14.05.2025 | 12,70 | 13,12 | 12,40 | 12,80 | 1,40% | 200,00 |
| 13.05.2025 | 12,55 | 12,78 | 12,55 | 12,62 | -0,21% | - |
| 12.05.2025 | 12,55 | 12,72 | 12,35 | 12,65 | 3,69% | - |
| 09.05.2025 | 12,25 | 12,33 | 12,15 | 12,20 | 0,12% | - |
| 08.05.2025 | 12,30 | 12,35 | 12,15 | 12,19 | 0,29% | - |
| 07.05.2025 | 12,20 | 12,25 | 12,08 | 12,15 | 0,51% | - |
| 06.05.2025 | 12,05 | 12,40 | 12,03 | 12,09 | -0,51% | 320,00 |
| 05.05.2025 | 12,20 | 12,45 | 12,03 | 12,15 | -1,62% | - |
| 02.05.2025 | 12,00 | 12,36 | 11,95 | 12,35 | 1,65% | 52,00 |
| 30.04.2025 | 12,20 | 12,25 | 12,00 | 12,15 | -0,82% | - |
| 29.04.2025 | 12,30 | 12,35 | 12,15 | 12,25 | 0,00% | - |
| 28.04.2025 | 12,20 | 12,40 | 12,08 | 12,25 | -0,54% | - |
| 25.04.2025 | 12,30 | 12,55 | 12,08 | 12,32 | 0,84% | 44,00 |
| 24.04.2025 | 11,95 | 12,25 | 11,85 | 12,21 | 1,92% | - |
| 23.04.2025 | 12,00 | 12,15 | 11,88 | 11,98 | 2,54% | - |
| 22.04.2025 | 11,65 | 12,01 | 10,60 | 11,69 | -4,60% | 75,00 |
| 17.04.2025 | 12,10 | 12,35 | 12,09 | 12,25 | 2,28% | - |
| 16.04.2025 | 11,75 | 12,15 | 11,75 | 11,98 | -0,78% | - |
| 15.04.2025 | 11,80 | 12,23 | 11,77 | 12,07 | 1,86% | - |
| 14.04.2025 | 11,80 | 11,96 | 11,57 | 11,85 | 1,72% | - |
| 11.04.2025 | 11,45 | 11,71 | 10,95 | 11,65 | 2,64% | 50,00 |
| 10.04.2025 | 11,85 | 12,25 | 11,05 | 11,35 | -5,10% | - |
| 09.04.2025 | 10,43 | 12,05 | 10,37 | 11,96 | 10,77% | - |
| 08.04.2025 | 10,97 | 11,48 | 10,62 | 10,80 | -0,40% | - |
| 07.04.2025 | 10,76 | 11,46 | 10,38 | 10,84 | -4,46% | 1.113,00 |
| 04.04.2025 | 11,98 | 12,08 | 11,25 | 11,35 | -5,90% | - |
| 03.04.2025 | 11,94 | 12,50 | 11,91 | 12,06 | -3,16% | - |
| 02.04.2025 | 12,44 | 12,50 | 12,33 | 12,45 | -0,19% | 235,00 |
| 01.04.2025 | 12,30 | 12,56 | 12,25 | 12,48 | 0,87% | - |
| 31.03.2025 | 12,49 | 12,59 | 12,33 | 12,37 | -1,51% | - |
| 28.03.2025 | 12,57 | 12,66 | 12,50 | 12,56 | -0,25% | - |
| 27.03.2025 | 12,59 | 12,70 | 12,53 | 12,59 | -0,11% | - |
| 26.03.2025 | 12,59 | 12,69 | 12,55 | 12,60 | -0,06% | - |
| 25.03.2025 | 12,48 | 12,66 | 12,43 | 12,61 | 1,12% | - |
| 24.03.2025 | 12,49 | 12,53 | 12,35 | 12,47 | 0,60% | - |
| 21.03.2025 | 12,51 | 12,60 | 12,22 | 12,40 | -0,67% | - |
| 20.03.2025 | 12,45 | 12,58 | 12,33 | 12,48 | 1,06% | - |
| 19.03.2025 | 12,38 | 12,82 | 12,27 | 12,35 | 0,02% | - |
| 18.03.2025 | 12,33 | 12,49 | 12,29 | 12,35 | -0,15% | - |
| 17.03.2025 | 12,08 | 12,43 | 12,06 | 12,37 | 1,98% | - |
| 14.03.2025 | 12,13 | 12,27 | 12,02 | 12,13 | 0,69% | 224,00 |
| 13.03.2025 | 12,09 | 12,32 | 12,00 | 12,04 | -0,64% | - |
| 12.03.2025 | 12,03 | 12,29 | 12,00 | 12,12 | 0,47% | - |