14,244€
-0,08%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,40 | 14,40 | 14,09 | 14,21 | -0,82% | 12.500,00 |
| 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 |
| 12.05.2026 | 13,95 | 14,45 | 13,90 | 14,43 | 3,00% | - |
| 11.05.2026 | 14,15 | 14,25 | 14,01 | 14,01 | -1,00% | - |
| 08.05.2026 | 14,20 | 14,22 | 13,88 | 14,15 | 0,65% | - |
| 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 |