13,952€
1,41%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,75 | 14,09 | 13,75 | 13,95 | 0,75% | - |
| 28.09.2026 | 13,80 | 13,97 | 13,73 | 13,85 | 0,72% | - |
| 25.09.2026 | 13,80 | 13,90 | 13,62 | 13,75 | 0,01% | - |
| 24.09.2026 | 13,65 | 13,90 | 13,60 | 13,75 | 0,11% | 2.700,00 |
| 23.09.2026 | 13,80 | 13,91 | 13,64 | 13,73 | -0,73% | - |
| 22.09.2026 | 13,80 | 13,89 | 13,66 | 13,83 | 0,09% | - |
| 21.09.2026 | 13,55 | 14,05 | 13,55 | 13,82 | -0,02% | - |
| 18.09.2026 | 14,10 | 14,15 | 13,79 | 13,82 | -1,46% | - |
| 17.09.2026 | 13,80 | 14,21 | 13,70 | 14,03 | 1,23% | - |
| 16.09.2026 | 13,85 | 13,91 | 13,68 | 13,86 | 0,24% | - |
| 15.09.2026 | 13,85 | 13,90 | 13,70 | 13,82 | -0,09% | - |
| 14.09.2026 | 13,60 | 13,90 | 13,50 | 13,84 | 0,96% | - |
| 11.09.2026 | 13,85 | 13,96 | 13,70 | 13,70 | -0,70% | - |
| 10.09.2026 | 13,85 | 13,96 | 13,80 | 13,80 | -1,05% | 64.400,00 |
| 09.09.2026 | 14,00 | 14,00 | 13,81 | 13,95 | -0,12% | - |
| 08.09.2026 | 14,25 | 14,40 | 13,95 | 13,96 | -0,96% | - |
| 07.09.2026 | 14,15 | 14,15 | 14,10 | 14,10 | -0,63% | - |
| 04.09.2026 | 14,15 | 14,25 | 14,06 | 14,19 | 0,62% | - |
| 03.09.2026 | 14,15 | 14,24 | 13,95 | 14,10 | -0,35% | 208,00 |
| 02.09.2026 | 14,10 | 14,22 | 14,04 | 14,15 | 0,01% | - |
| 01.09.2026 | 14,30 | 14,35 | 14,13 | 14,15 | -0,75% | - |
| 31.08.2026 | 14,25 | 14,38 | 14,08 | 14,26 | 0,59% | 6.090,00 |
| 28.08.2026 | 14,05 | 14,29 | 14,03 | 14,17 | 0,69% | - |
| 27.08.2026 | 14,15 | 14,20 | 13,98 | 14,08 | -0,12% | - |
| 26.08.2026 | 14,10 | 14,23 | 14,00 | 14,09 | 0,05% | - |
| 25.08.2026 | 14,15 | 14,30 | 14,03 | 14,09 | -0,01% | - |
| 24.08.2026 | 14,00 | 14,16 | 13,90 | 14,09 | 0,94% | - |
| 21.08.2026 | 14,00 | 14,08 | 13,86 | 13,96 | -0,62% | - |
| 20.08.2026 | 14,00 | 14,05 | 13,86 | 14,04 | 0,71% | - |
| 19.08.2026 | 13,90 | 14,14 | 13,85 | 13,94 | -0,40% | - |
| 18.08.2026 | 13,90 | 14,19 | 13,89 | 14,00 | -0,55% | - |
| 17.08.2026 | 14,15 | 14,20 | 13,97 | 14,08 | -0,11% | - |
| 14.08.2026 | 14,30 | 14,47 | 14,01 | 14,09 | -1,43% | - |
| 13.08.2026 | 14,25 | 14,42 | 14,10 | 14,30 | 0,05% | - |
| 12.08.2026 | 14,30 | 14,41 | 14,20 | 14,29 | 0,12% | - |
| 11.08.2026 | 14,20 | 14,43 | 14,10 | 14,27 | 0,81% | 31.250,00 |
| 10.08.2026 | 14,40 | 14,60 | 14,05 | 14,16 | -1,29% | 116.850,00 |
| 07.08.2026 | 14,55 | 14,65 | 14,05 | 14,34 | -2,35% | 40.000,00 |
| 06.08.2026 | 13,95 | 14,77 | 13,95 | 14,69 | 2,37% | - |
| 05.08.2026 | 14,65 | 14,74 | 14,21 | 14,35 | -1,87% | - |
| 04.08.2026 | 14,45 | 14,63 | 14,30 | 14,62 | 1,14% | - |
| 03.08.2026 | 14,10 | 14,64 | 14,03 | 14,46 | 3,32% | - |
| 31.07.2026 | 14,30 | 14,30 | 13,87 | 13,99 | -0,36% | - |
| 30.07.2026 | 14,15 | 14,30 | 13,91 | 14,04 | -0,35% | 10.535,00 |
| 29.07.2026 | 14,35 | 14,51 | 14,08 | 14,09 | -2,40% | - |
| 28.07.2026 | 14,15 | 14,45 | 14,15 | 14,44 | 0,82% | - |
| 27.07.2026 | 14,20 | 14,32 | 13,91 | 14,32 | 2,48% | - |
| 24.07.2026 | 13,95 | 14,16 | 13,86 | 13,98 | -0,78% | - |
| 23.07.2026 | 14,20 | 14,27 | 14,05 | 14,09 | -1,54% | 392,00 |
| 22.07.2026 | 14,45 | 14,53 | 14,30 | 14,31 | -1,66% | - |
| 21.07.2026 | 14,55 | 14,65 | 14,34 | 14,55 | 1,56% | 182,00 |
| 20.07.2026 | 14,45 | 14,61 | 14,15 | 14,32 | -0,69% | - |
| 17.07.2026 | 14,50 | 14,78 | 14,40 | 14,42 | -2,14% | - |
| 16.07.2026 | 14,45 | 14,76 | 14,25 | 14,74 | 1,85% | - |
| 15.07.2026 | 14,55 | 14,67 | 14,47 | 14,47 | 0,08% | - |
| 14.07.2026 | 14,50 | 14,50 | 14,29 | 14,46 | -0,02% | - |
| 13.07.2026 | 14,25 | 14,58 | 14,20 | 14,46 | 0,52% | - |
| 10.07.2026 | 14,25 | 14,65 | 14,15 | 14,39 | 0,45% | - |
| 09.07.2026 | 14,40 | 14,40 | 14,09 | 14,32 | 0,00% | 17.000,00 |
| 08.07.2026 | 13,75 | 14,39 | 13,64 | 14,32 | 4,54% | - |
| 07.07.2026 | 13,50 | 13,83 | 13,49 | 13,70 | 0,43% | 4.847,00 |
| 06.07.2026 | 13,80 | 13,90 | 13,60 | 13,64 | -0,38% | - |
| 03.07.2026 | 13,70 | 13,80 | 13,67 | 13,70 | 0,77% | - |
| 02.07.2026 | 13,75 | 13,83 | 13,54 | 13,59 | -1,39% | - |
| 01.07.2026 | 13,50 | 13,83 | 13,32 | 13,78 | 1,72% | - |
| 30.06.2026 | 13,55 | 13,65 | 13,41 | 13,55 | 0,78% | - |
| 29.06.2026 | 13,50 | 13,50 | 13,29 | 13,45 | 0,98% | - |
| 26.06.2026 | 12,90 | 13,35 | 12,90 | 13,32 | 2,02% | - |
| 25.06.2026 | 13,20 | 13,30 | 12,96 | 13,05 | 0,81% | - |
| 24.06.2026 | 13,15 | 13,23 | 12,94 | 12,95 | -1,27% | - |
| 23.06.2026 | 12,80 | 13,14 | 12,70 | 13,11 | 1,60% | - |
| 22.06.2026 | 12,70 | 13,05 | 12,69 | 12,91 | 2,03% | - |
| 19.06.2026 | 12,85 | 12,85 | 12,60 | 12,65 | -1,98% | - |
| 18.06.2026 | 13,05 | 13,12 | 12,49 | 12,91 | -0,22% | 56.268,00 |
| 17.06.2026 | 13,15 | 13,21 | 12,85 | 12,94 | -0,92% | - |
| 16.06.2026 | 13,20 | 13,30 | 13,03 | 13,06 | -1,05% | 5.800,00 |
| 15.06.2026 | 13,10 | 13,45 | 13,07 | 13,19 | -0,48% | - |
| 12.06.2026 | 13,20 | 13,39 | 13,15 | 13,26 | -0,69% | - |
| 11.06.2026 | 13,40 | 13,65 | 13,32 | 13,35 | 0,05% | 50.526,00 |
| 10.06.2026 | 13,30 | 13,45 | 13,15 | 13,34 | 0,69% | - |
| 09.06.2026 | 13,20 | 13,32 | 13,05 | 13,25 | 0,29% | 8.000,00 |
| 08.06.2026 | 13,30 | 13,62 | 13,06 | 13,21 | -0,71% | 1.440,00 |
| 05.06.2026 | 13,50 | 13,79 | 13,18 | 13,31 | -2,30% | - |
| 04.06.2026 | 13,30 | 13,70 | 13,20 | 13,62 | 1,95% | 8.000,00 |
| 03.06.2026 | 13,80 | 13,91 | 13,36 | 13,36 | -3,08% | - |
| 02.06.2026 | 13,60 | 13,78 | 13,58 | 13,78 | 0,94% | - |
| 01.06.2026 | 13,65 | 13,80 | 13,40 | 13,66 | 0,69% | - |
| 29.05.2026 | 13,60 | 13,75 | 13,50 | 13,56 | -0,34% | - |
| 28.05.2026 | 13,70 | 13,90 | 13,59 | 13,61 | -0,98% | - |
| 27.05.2026 | 13,60 | 13,79 | 13,57 | 13,74 | 0,87% | - |
| 26.05.2026 | 13,80 | 13,89 | 13,54 | 13,62 | -1,65% | 31.500,00 |
| 25.05.2026 | 13,85 | 13,85 | 13,80 | 13,85 | 1,07% | - |
| 22.05.2026 | 14,20 | 14,28 | 13,69 | 13,70 | -3,17% | - |
| 21.05.2026 | 13,95 | 14,25 | 13,85 | 14,15 | 1,47% | - |
| 20.05.2026 | 13,90 | 14,08 | 13,82 | 13,95 | -0,04% | - |
| 19.05.2026 | 13,95 | 14,18 | 13,83 | 13,95 | -0,89% | - |
| 18.05.2026 | 14,00 | 14,27 | 13,88 | 14,08 | -0,38% | - |
| 15.05.2026 | 14,05 | 14,34 | 13,95 | 14,13 | -0,76% | - |
| 14.05.2026 | 13,60 | 14,51 | 13,36 | 14,24 | 5,90% | - |
| 13.05.2026 | 14,50 | 14,65 | 12,50 | 13,45 | -6,79% | 12.420,00 |