14,147€
0,98%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 14,20 | 14,22 | 13,88 | 14,15 | 0,66% | - |
| 07.05.2026 | 14,25 | 14,30 | 13,75 | 14,06 | -1,36% | - |
| 06.05.2026 | 14,60 | 14,65 | 14,14 | 14,25 | -2,06% | - |
| 05.05.2026 | 14,45 | 14,57 | 14,16 | 14,55 | 0,93% | 7.668,00 |
| 04.05.2026 | 14,35 | 14,42 | 14,10 | 14,42 | 1,88% | - |
| 30.04.2026 | 13,95 | 14,22 | 13,80 | 14,15 | 1,26% | - |
| 29.04.2026 | 13,95 | 13,98 | 13,79 | 13,97 | 0,86% | 30.240,00 |
| 28.04.2026 | 14,00 | 14,11 | 13,48 | 13,86 | -1,21% | 7.430,00 |
| 27.04.2026 | 13,80 | 14,45 | 13,51 | 14,02 | 0,94% | 305,00 |
| 24.04.2026 | 13,85 | 13,96 | 13,69 | 13,89 | 0,40% | - |
| 23.04.2026 | 13,95 | 14,05 | 13,82 | 13,84 | -1,20% | - |
| 22.04.2026 | 13,65 | 14,11 | 13,57 | 14,01 | 3,06% | 13.000,00 |
| 21.04.2026 | 13,50 | 13,65 | 13,42 | 13,59 | 0,79% | - |
| 20.04.2026 | 13,50 | 13,58 | 13,35 | 13,48 | -0,45% | - |
| 17.04.2026 | 13,10 | 13,55 | 12,98 | 13,55 | 2,93% | - |
| 16.04.2026 | 13,00 | 13,16 | 12,94 | 13,16 | 0,84% | 1.136,00 |
| 15.04.2026 | 12,80 | 13,06 | 12,78 | 13,05 | 1,60% | - |
| 14.04.2026 | 12,80 | 12,87 | 12,65 | 12,85 | 0,69% | - |
| 13.04.2026 | 12,45 | 12,76 | 12,41 | 12,76 | 1,75% | - |
| 10.04.2026 | 12,40 | 12,55 | 12,31 | 12,54 | 1,87% | - |
| 09.04.2026 | 12,60 | 12,70 | 12,31 | 12,31 | -2,70% | - |
| 08.04.2026 | 13,00 | 13,00 | 12,30 | 12,65 | -0,09% | - |
| 07.04.2026 | 12,50 | 12,74 | 12,42 | 12,66 | 1,22% | - |
| 02.04.2026 | 12,20 | 12,55 | 12,20 | 12,51 | 1,20% | - |
| 01.04.2026 | 12,30 | 12,41 | 12,05 | 12,36 | 0,60% | - |
| 31.03.2026 | 12,40 | 12,51 | 12,19 | 12,29 | -0,49% | - |
| 30.03.2026 | 12,00 | 12,36 | 12,00 | 12,35 | 2,34% | - |
| 27.03.2026 | 12,40 | 12,40 | 11,97 | 12,07 | -2,53% | 3.740,00 |
| 26.03.2026 | 12,35 | 12,57 | 12,30 | 12,38 | 0,64% | - |
| 25.03.2026 | 12,10 | 12,44 | 12,10 | 12,30 | 1,42% | - |
| 24.03.2026 | 12,35 | 12,39 | 12,12 | 12,13 | -0,81% | - |
| 23.03.2026 | 12,00 | 12,34 | 11,86 | 12,23 | 0,63% | - |
| 20.03.2026 | 12,40 | 12,51 | 12,15 | 12,15 | -2,32% | - |
| 19.03.2026 | 12,55 | 12,60 | 12,35 | 12,44 | -1,26% | - |
| 18.03.2026 | 12,30 | 12,64 | 12,15 | 12,60 | 3,17% | - |
| 17.03.2026 | 12,10 | 12,47 | 12,08 | 12,21 | 0,50% | 5.090,00 |
| 16.03.2026 | 12,35 | 12,38 | 12,06 | 12,15 | -1,53% | 6.900,00 |
| 13.03.2026 | 12,40 | 12,55 | 12,10 | 12,34 | 0,84% | 57.000,00 |
| 12.03.2026 | 11,75 | 12,38 | 11,62 | 12,24 | 3,62% | 85,00 |
| 11.03.2026 | 11,65 | 11,85 | 11,64 | 11,81 | 0,62% | 8.619,00 |
| 10.03.2026 | 11,60 | 11,75 | 11,45 | 11,74 | 0,77% | 122.208,00 |
| 09.03.2026 | 11,55 | 11,80 | 11,34 | 11,65 | -0,03% | - |
| 06.03.2026 | 11,80 | 11,90 | 11,63 | 11,65 | -1,51% | - |
| 05.03.2026 | 11,90 | 12,05 | 11,77 | 11,83 | -0,23% | - |
| 04.03.2026 | 11,70 | 11,95 | 11,70 | 11,86 | 0,06% | 5.400,00 |
| 03.03.2026 | 11,70 | 12,04 | 11,65 | 11,85 | -0,03% | 28.000,00 |
| 02.03.2026 | 11,50 | 11,94 | 11,45 | 11,85 | 2,34% | 5.148,00 |
| 27.02.2026 | 11,90 | 11,90 | 11,55 | 11,58 | -2,63% | - |
| 26.02.2026 | 11,90 | 12,00 | 11,77 | 11,89 | -0,63% | - |
| 25.02.2026 | 11,80 | 11,97 | 11,70 | 11,97 | 1,69% | 2.310,00 |
| 24.02.2026 | 11,80 | 11,80 | 11,60 | 11,77 | 0,34% | - |
| 23.02.2026 | 11,60 | 11,80 | 11,60 | 11,73 | -0,02% | 3.720,00 |
| 20.02.2026 | 11,80 | 11,80 | 11,59 | 11,73 | 0,16% | 1.300,00 |
| 19.02.2026 | 11,80 | 11,90 | 11,68 | 11,71 | -0,40% | - |
| 18.02.2026 | 11,65 | 11,83 | 11,60 | 11,76 | 0,32% | - |
| 17.02.2026 | 11,75 | 11,85 | 11,64 | 11,72 | -0,34% | 700,00 |
| 16.02.2026 | 11,80 | 11,80 | 11,74 | 11,76 | 0,03% | 31.000,00 |
| 13.02.2026 | 11,70 | 11,84 | 11,65 | 11,76 | 0,50% | - |
| 12.02.2026 | 11,80 | 11,86 | 11,70 | 11,70 | -0,47% | - |
| 11.02.2026 | 11,65 | 11,84 | 11,63 | 11,76 | 0,19% | - |
| 10.02.2026 | 11,70 | 11,74 | 11,60 | 11,73 | 0,30% | - |
| 09.02.2026 | 11,70 | 11,86 | 11,59 | 11,70 | -0,41% | - |
| 06.02.2026 | 11,70 | 11,85 | 11,70 | 11,75 | -0,03% | - |
| 05.02.2026 | 11,90 | 12,00 | 11,64 | 11,75 | -0,84% | 2.700,00 |
| 04.02.2026 | 11,65 | 12,09 | 11,61 | 11,85 | 2,16% | 2.600,00 |
| 03.02.2026 | 11,80 | 11,80 | 11,55 | 11,60 | -0,43% | - |
| 02.02.2026 | 11,60 | 11,75 | 11,55 | 11,65 | 0,00% | - |
| 30.01.2026 | 11,60 | 11,70 | 11,55 | 11,65 | 0,87% | 21.000,00 |
| 29.01.2026 | 11,60 | 11,70 | 11,55 | 11,55 | -0,86% | - |
| 28.01.2026 | 11,70 | 11,70 | 11,55 | 11,65 | 0,87% | - |
| 27.01.2026 | 11,50 | 11,65 | 11,45 | 11,55 | 0,77% | - |
| 26.01.2026 | 11,60 | 11,80 | 11,44 | 11,46 | -1,61% | 8.800,00 |
| 23.01.2026 | 11,80 | 11,85 | 11,65 | 11,65 | -1,28% | - |
| 22.01.2026 | 12,00 | 12,10 | 11,80 | 11,80 | -1,26% | 3.600,00 |
| 21.01.2026 | 11,80 | 12,00 | 11,80 | 11,95 | 1,70% | - |
| 20.01.2026 | 11,90 | 12,20 | 11,75 | 11,75 | -2,08% | 6.456,00 |
| 19.01.2026 | 12,00 | 12,00 | 11,80 | 12,00 | -1,16% | 2.300,00 |
| 16.01.2026 | 12,30 | 12,30 | 12,05 | 12,14 | -0,82% | 930,00 |
| 15.01.2026 | 12,10 | 12,25 | 12,00 | 12,24 | 1,59% | 252,00 |
| 14.01.2026 | 11,90 | 12,06 | 11,80 | 12,05 | 0,83% | 19.600,00 |
| 13.01.2026 | 11,95 | 12,00 | 11,84 | 11,95 | 0,00% | - |
| 12.01.2026 | 11,90 | 12,00 | 11,85 | 11,95 | -0,08% | - |
| 09.01.2026 | 11,95 | 12,05 | 11,95 | 11,96 | 0,00% | 7.500,00 |
| 08.01.2026 | 11,70 | 11,96 | 11,70 | 11,96 | 1,78% | - |
| 07.01.2026 | 11,90 | 11,95 | 11,74 | 11,75 | -1,67% | - |
| 06.01.2026 | 12,00 | 12,00 | 11,75 | 11,95 | -0,83% | 3.900,00 |
| 05.01.2026 | 11,95 | 12,05 | 11,80 | 12,05 | 1,63% | - |
| 02.01.2026 | 11,65 | 11,96 | 11,65 | 11,86 | 1,78% | - |
| 30.12.2025 | 11,60 | 11,65 | 11,55 | 11,65 | -0,43% | - |
| 29.12.2025 | 11,75 | 11,85 | 11,60 | 11,70 | 0,74% | 150,00 |
| 23.12.2025 | 11,70 | 11,76 | 11,58 | 11,61 | -0,86% | - |
| 22.12.2025 | 11,80 | 11,90 | 11,64 | 11,72 | -1,36% | - |
| 19.12.2025 | 11,89 | 11,95 | 11,85 | 11,88 | -0,61% | - |
| 18.12.2025 | 11,95 | 11,95 | 11,85 | 11,95 | 0,29% | - |
| 17.12.2025 | 11,95 | 11,95 | 11,85 | 11,92 | 0,13% | - |
| 16.12.2025 | 11,75 | 11,95 | 11,75 | 11,90 | 0,76% | 1,00 |
| 15.12.2025 | 11,95 | 11,95 | 11,74 | 11,81 | -0,64% | - |
| 12.12.2025 | 11,85 | 11,95 | 11,85 | 11,89 | -0,26% | - |
| 11.12.2025 | 11,95 | 12,05 | 11,85 | 11,92 | -0,60% | - |
| 10.12.2025 | 12,05 | 12,05 | 11,95 | 11,99 | -0,51% | - |