13,499$
-0,01%
Echtzeit-Aktienkurs Gladstone Investment Corp
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,42 | 13,50 | 13,11 | 13,49 | -0,11% | 5.306,00 |
| 06.03.2026 | 13,65 | 13,65 | 13,46 | 13,50 | -1,53% | 5.306,00 |
| 05.03.2026 | 13,72 | 13,92 | 13,69 | 13,71 | -0,65% | 5.306,00 |
| 04.03.2026 | 13,71 | 13,91 | 13,68 | 13,80 | 0,44% | 189.245,00 |
| 03.03.2026 | 13,71 | 13,88 | 13,65 | 13,74 | -0,65% | 186.674,00 |
| 02.03.2026 | 13,59 | 13,95 | 13,47 | 13,83 | 1,02% | 267.596,00 |
| 27.02.2026 | 13,95 | 14,14 | 13,67 | 13,69 | -2,42% | 330.441,00 |
| 26.02.2026 | 14,11 | 14,12 | 13,89 | 14,03 | -0,71% | 223.122,00 |
| 25.02.2026 | 13,93 | 14,15 | 13,80 | 14,13 | 1,87% | 144.896,00 |
| 24.02.2026 | 13,80 | 13,89 | 13,76 | 13,87 | 0,29% | 170.752,00 |
| 23.02.2026 | 13,83 | 13,94 | 13,75 | 13,83 | 0,07% | 177.085,00 |
| 20.02.2026 | 13,78 | 13,82 | 13,64 | 13,82 | 0,22% | 164.385,00 |
| 19.02.2026 | 13,90 | 13,90 | 13,71 | 13,79 | -0,65% | 148.051,00 |
| 18.02.2026 | 13,80 | 13,93 | 13,73 | 13,88 | 0,22% | 142.197,00 |
| 17.02.2026 | 13,98 | 13,98 | 13,78 | 13,85 | -0,93% | 206.601,00 |
| 13.02.2026 | 13,99 | 14,03 | 13,80 | 13,98 | 0,43% | 168.740,00 |
| 12.02.2026 | 14,02 | 14,10 | 13,89 | 13,92 | -0,29% | 149.554,00 |
| 11.02.2026 | 13,95 | 14,03 | 13,80 | 13,96 | 0,29% | 163.454,00 |
| 10.02.2026 | 13,93 | 13,97 | 13,82 | 13,92 | -0,14% | 146.242,00 |
| 09.02.2026 | 13,87 | 13,97 | 13,78 | 13,94 | 0,36% | 122.502,00 |
| 06.02.2026 | 13,89 | 13,95 | 13,81 | 13,89 | 0,22% | 180.360,00 |
| 05.02.2026 | 13,96 | 13,97 | 13,71 | 13,86 | -1,28% | 321.247,00 |
| 04.02.2026 | 13,90 | 14,29 | 13,81 | 14,04 | 2,18% | 511.289,00 |
| 03.02.2026 | 13,85 | 13,90 | 13,60 | 13,74 | -0,79% | 247.984,00 |
| 02.02.2026 | 13,80 | 13,90 | 13,61 | 13,85 | 0,14% | 242.892,00 |
| 30.01.2026 | 13,93 | 13,98 | 13,77 | 13,83 | -0,72% | 121.445,00 |
| 29.01.2026 | 13,89 | 13,95 | 13,80 | 13,93 | 0,72% | 137.763,00 |
| 28.01.2026 | 13,93 | 13,99 | 13,83 | 13,83 | -0,65% | 118.496,00 |
| 27.01.2026 | 13,77 | 13,95 | 13,75 | 13,92 | 1,02% | 144.800,00 |
| 26.01.2026 | 13,80 | 13,83 | 13,56 | 13,78 | -0,14% | 222.150,00 |
| 23.01.2026 | 13,82 | 13,90 | 13,70 | 13,80 | -0,65% | 180.414,00 |
| 22.01.2026 | 13,94 | 14,10 | 13,87 | 13,89 | -0,50% | 217.563,00 |
| 21.01.2026 | 13,91 | 14,04 | 13,87 | 13,96 | 0,94% | 150.995,00 |
| 20.01.2026 | 13,97 | 14,00 | 13,77 | 13,83 | -1,03% | 241.265,00 |
| 19.01.2026 | 13,90 | 13,97 | 13,90 | 13,97 | -0,68% | - |
| 16.01.2026 | 14,18 | 14,20 | 13,98 | 14,07 | -0,78% | 162.500,00 |
| 15.01.2026 | 14,00 | 14,20 | 13,92 | 14,18 | 1,00% | 216.297,00 |
| 14.01.2026 | 13,87 | 14,05 | 13,77 | 14,04 | 1,23% | 140.029,00 |
| 13.01.2026 | 13,90 | 13,95 | 13,77 | 13,87 | -0,36% | 177.821,00 |
| 12.01.2026 | 13,93 | 13,99 | 13,86 | 13,92 | -0,07% | 142.652,00 |
| 09.01.2026 | 13,92 | 14,02 | 13,90 | 13,93 | -0,36% | 118.833,00 |
| 08.01.2026 | 13,80 | 14,01 | 13,77 | 13,98 | 1,75% | 187.528,00 |
| 07.01.2026 | 13,96 | 13,96 | 13,67 | 13,74 | -1,22% | 186.908,00 |
| 06.01.2026 | 14,02 | 14,02 | 13,75 | 13,91 | -0,43% | 191.581,00 |
| 05.01.2026 | 13,91 | 14,12 | 13,91 | 13,97 | 0,22% | 205.690,00 |
| 02.01.2026 | 13,98 | 14,04 | 13,77 | 13,94 | -0,21% | 203.382,00 |
| 31.12.2025 | 13,83 | 14,01 | 13,81 | 13,97 | 0,94% | 168.476,00 |
| 30.12.2025 | 13,71 | 13,89 | 13,70 | 13,84 | 0,80% | 146.165,00 |
| 29.12.2025 | 13,90 | 13,93 | 13,70 | 13,73 | -1,01% | 136.572,00 |
| 26.12.2025 | 13,72 | 13,88 | 13,72 | 13,87 | 1,39% | 103.090,00 |
| 24.12.2025 | 13,57 | 13,73 | 13,57 | 13,68 | 0,81% | 76.680,00 |
| 23.12.2025 | 13,72 | 13,88 | 13,57 | 13,57 | -1,24% | 160.786,00 |
| 22.12.2025 | 13,80 | 13,84 | 13,66 | 13,74 | -1,01% | 205.270,00 |
| 19.12.2025 | 14,02 | 14,02 | 13,82 | 13,88 | -0,82% | 253.925,00 |
| 18.12.2025 | 13,99 | 14,03 | 13,92 | 14,00 | 0,11% | 177.122,00 |
| 17.12.2025 | 14,02 | 14,03 | 13,92 | 13,98 | 0,00% | 203.834,00 |
| 16.12.2025 | 13,93 | 14,01 | 13,89 | 13,98 | 0,65% | 102.004,00 |
| 15.12.2025 | 14,01 | 14,01 | 13,80 | 13,89 | -0,50% | 140.950,00 |
| 12.12.2025 | 13,93 | 14,04 | 13,90 | 13,96 | 0,07% | 114.348,00 |
| 11.12.2025 | 14,05 | 14,05 | 13,90 | 13,95 | -0,50% | 130.789,00 |
| 10.12.2025 | 14,02 | 14,07 | 13,98 | 14,02 | 0,29% | 116.434,00 |
| 09.12.2025 | 13,91 | 14,03 | 13,91 | 13,98 | 0,50% | 156.575,00 |
| 08.12.2025 | 13,91 | 14,05 | 13,90 | 13,91 | -0,22% | 135.274,00 |
| 05.12.2025 | 13,97 | 14,05 | 13,92 | 13,94 | -0,21% | 106.760,00 |
| 04.12.2025 | 13,94 | 14,02 | 13,87 | 13,97 | 0,22% | 128.121,00 |
| 03.12.2025 | 14,02 | 14,02 | 13,87 | 13,94 | -0,57% | 102.178,00 |
| 02.12.2025 | 13,94 | 14,04 | 13,83 | 14,02 | 0,94% | 176.569,00 |
| 01.12.2025 | 13,97 | 13,97 | 13,86 | 13,89 | -0,93% | 119.477,00 |
| 28.11.2025 | 14,03 | 14,03 | 13,93 | 14,02 | 0,36% | 82.652,00 |
| 26.11.2025 | 14,00 | 14,04 | 13,92 | 13,97 | -0,14% | 164.842,00 |
| 25.11.2025 | 13,97 | 13,99 | 13,85 | 13,99 | 1,45% | 159.481,00 |
| 24.11.2025 | 13,70 | 13,79 | 13,60 | 13,79 | 0,71% | 91.880,00 |
| 21.11.2025 | 13,55 | 13,74 | 13,53 | 13,69 | 0,76% | 100.882,00 |
| 20.11.2025 | 13,58 | 13,75 | 13,55 | 13,59 | -0,15% | 95.515,00 |
| 19.11.2025 | 13,70 | 13,74 | 13,54 | 13,61 | -0,33% | 137.419,00 |
| 18.11.2025 | 13,53 | 13,71 | 13,52 | 13,66 | 0,18% | 88.446,00 |
| 17.11.2025 | 13,62 | 13,75 | 13,55 | 13,63 | -1,09% | 168.689,00 |
| 14.11.2025 | 13,82 | 13,85 | 13,62 | 13,78 | -0,43% | 102.787,00 |
| 13.11.2025 | 13,98 | 14,02 | 13,82 | 13,84 | -1,14% | 88.767,00 |
| 12.11.2025 | 13,88 | 14,03 | 13,86 | 14,00 | 0,86% | 177.925,00 |
| 11.11.2025 | 13,85 | 13,97 | 13,80 | 13,88 | 0,07% | 95.725,00 |
| 10.11.2025 | 14,02 | 14,04 | 13,81 | 13,87 | -1,14% | 101.240,00 |
| 07.11.2025 | 13,96 | 14,03 | 13,83 | 14,03 | 1,01% | 101.894,00 |
| 06.11.2025 | 13,84 | 14,00 | 13,75 | 13,89 | 0,00% | 106.648,00 |
| 05.11.2025 | 13,72 | 13,92 | 13,56 | 13,89 | 0,73% | 116.455,00 |
| 04.11.2025 | 13,73 | 13,94 | 13,69 | 13,79 | -0,29% | 103.869,00 |
| 03.11.2025 | 13,89 | 13,93 | 13,70 | 13,83 | 0,07% | 136.849,00 |
| 31.10.2025 | 13,89 | 14,04 | 13,80 | 13,82 | -0,07% | 157.547,00 |
| 30.10.2025 | 13,95 | 14,04 | 13,72 | 13,83 | -0,65% | 122.643,00 |
| 29.10.2025 | 14,13 | 14,15 | 13,84 | 13,92 | -1,28% | 173.823,00 |
| 28.10.2025 | 14,00 | 14,15 | 13,87 | 14,10 | 0,93% | 232.379,00 |
| 27.10.2025 | 13,90 | 13,99 | 13,61 | 13,97 | 0,07% | 128.085,00 |
| 24.10.2025 | 13,93 | 14,05 | 13,93 | 13,96 | -0,38% | 138.025,00 |
| 23.10.2025 | 13,92 | 14,04 | 13,90 | 14,01 | 0,23% | - |
| 22.10.2025 | 14,01 | 14,01 | 13,85 | 13,98 | -0,36% | 96.104,00 |
| 21.10.2025 | 13,95 | 14,06 | 13,90 | 14,03 | 0,57% | 107.834,00 |
| 20.10.2025 | 13,98 | 14,02 | 13,81 | 13,95 | -0,23% | 120.255,00 |
| 17.10.2025 | 13,82 | 14,02 | 13,77 | 13,98 | 1,39% | - |
| 16.10.2025 | 13,99 | 14,06 | 13,78 | 13,79 | -1,50% | 160.165,00 |
| 15.10.2025 | 13,94 | 14,07 | 13,83 | 14,00 | 0,43% | 145.739,00 |