14,157$
0,41%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 14,09 | 14,18 | 14,04 | 14,10 | -0,49% | 121.581,00 |
| 29.08.2025 | 14,12 | 14,20 | 14,08 | 14,17 | 0,50% | 138.222,00 |
| 28.08.2025 | 14,05 | 14,18 | 14,00 | 14,10 | 0,57% | 142.236,00 |
| 27.08.2025 | 14,00 | 14,09 | 14,00 | 14,02 | -0,14% | 166.999,00 |
| 26.08.2025 | 14,00 | 14,05 | 13,92 | 14,04 | 0,43% | 111.929,00 |
| 25.08.2025 | 14,00 | 14,05 | 13,94 | 13,98 | -0,36% | 142.667,00 |
| 22.08.2025 | 14,06 | 14,17 | 13,99 | 14,03 | -0,28% | 132.043,00 |
| 21.08.2025 | 14,14 | 14,15 | 13,99 | 14,07 | 0,29% | 98.089,00 |
| 20.08.2025 | 14,10 | 14,26 | 13,93 | 14,03 | -1,27% | 228.751,00 |
| 19.08.2025 | 14,29 | 14,40 | 14,17 | 14,21 | -0,42% | 287.638,00 |
| 18.08.2025 | 14,30 | 14,38 | 14,25 | 14,27 | -0,42% | 84.431,00 |
| 15.08.2025 | 14,50 | 14,50 | 14,33 | 14,33 | -0,90% | 61.616,00 |
| 14.08.2025 | 14,45 | 14,52 | 14,37 | 14,46 | -0,48% | 78.985,00 |
| 13.08.2025 | 14,28 | 14,57 | 14,16 | 14,53 | 2,61% | 178.022,00 |
| 12.08.2025 | 14,29 | 14,39 | 14,16 | 14,16 | -0,77% | 136.917,00 |
| 11.08.2025 | 14,26 | 14,30 | 14,15 | 14,27 | -0,07% | 71.177,00 |
| 08.08.2025 | 13,99 | 14,29 | 13,97 | 14,28 | 2,07% | 149.767,00 |
| 07.08.2025 | 14,01 | 14,06 | 13,92 | 13,99 | -0,07% | 65.718,00 |
| 06.08.2025 | 13,88 | 14,00 | 13,85 | 14,00 | 1,01% | 64.699,00 |
| 05.08.2025 | 13,89 | 13,92 | 13,69 | 13,86 | -0,22% | 113.556,00 |
| 04.08.2025 | 14,04 | 14,04 | 13,83 | 13,89 | 0,07% | 75.640,00 |
| 01.08.2025 | 13,79 | 13,96 | 13,66 | 13,88 | -0,07% | 189.778,00 |
| 31.07.2025 | 14,01 | 14,08 | 13,89 | 13,89 | -0,57% | 145.507,00 |
| 30.07.2025 | 14,09 | 14,23 | 13,88 | 13,97 | -0,85% | 257.487,00 |
| 29.07.2025 | 13,90 | 14,10 | 13,82 | 14,09 | 1,37% | 274.135,00 |
| 28.07.2025 | 14,02 | 14,04 | 13,86 | 13,90 | -0,86% | 114.668,00 |
| 25.07.2025 | 14,04 | 14,06 | 13,91 | 14,02 | -0,28% | 123.223,00 |
| 24.07.2025 | 14,12 | 14,18 | 14,03 | 14,06 | -0,99% | 116.299,00 |
| 23.07.2025 | 14,10 | 14,22 | 14,06 | 14,20 | 0,85% | 140.370,00 |
| 22.07.2025 | 13,95 | 14,10 | 13,95 | 14,08 | 0,93% | 103.062,00 |
| 21.07.2025 | 14,06 | 14,12 | 13,83 | 13,95 | -1,06% | 170.339,00 |
| 18.07.2025 | 14,30 | 14,31 | 14,09 | 14,10 | -1,12% | 120.183,00 |
| 17.07.2025 | 14,21 | 14,33 | 14,08 | 14,26 | 0,28% | 228.947,00 |
| 16.07.2025 | 14,10 | 14,24 | 14,08 | 14,22 | 0,85% | 99.223,00 |
| 15.07.2025 | 14,23 | 14,23 | 14,06 | 14,10 | -0,14% | 131.435,00 |
| 14.07.2025 | 14,14 | 14,20 | 14,04 | 14,12 | 0,14% | 189.323,00 |
| 11.07.2025 | 14,12 | 14,19 | 14,04 | 14,10 | -0,21% | 110.356,00 |
| 10.07.2025 | 14,10 | 14,25 | 14,06 | 14,13 | 0,14% | 151.245,00 |
| 09.07.2025 | 14,11 | 14,19 | 14,05 | 14,11 | 0,14% | 111.456,00 |
| 08.07.2025 | 14,15 | 14,30 | 14,08 | 14,09 | -0,77% | 111.932,00 |
| 07.07.2025 | 14,31 | 14,39 | 14,13 | 14,20 | -0,84% | 141.993,00 |
| 03.07.2025 | 14,22 | 14,35 | 14,22 | 14,32 | 0,56% | 81.426,00 |
| 02.07.2025 | 14,15 | 14,30 | 14,14 | 14,24 | 0,85% | 111.836,00 |
| 01.07.2025 | 14,28 | 14,38 | 14,11 | 14,12 | -1,05% | 160.170,00 |
| 30.06.2025 | 14,18 | 14,39 | 14,10 | 14,27 | 1,35% | 226.338,00 |
| 27.06.2025 | 14,16 | 14,18 | 14,00 | 14,08 | -0,21% | 126.045,00 |
| 26.06.2025 | 14,03 | 14,15 | 14,00 | 14,11 | 0,57% | 111.831,00 |
| 25.06.2025 | 14,00 | 14,09 | 13,96 | 14,03 | 0,57% | 91.103,00 |
| 24.06.2025 | 13,99 | 14,15 | 13,94 | 13,95 | -0,29% | 89.108,00 |
| 23.06.2025 | 14,03 | 14,10 | 13,85 | 13,99 | -0,57% | 132.019,00 |
| 20.06.2025 | 14,00 | 14,13 | 13,92 | 14,07 | 0,07% | 290.575,00 |
| 18.06.2025 | 14,13 | 14,22 | 14,03 | 14,06 | 0,07% | 173.953,00 |
| 17.06.2025 | 14,06 | 14,25 | 14,01 | 14,05 | -0,71% | 201.068,00 |
| 16.06.2025 | 14,31 | 14,50 | 14,05 | 14,15 | 0,14% | 156.971,00 |
| 13.06.2025 | 14,45 | 14,45 | 14,11 | 14,13 | -0,63% | 251.689,00 |
| 12.06.2025 | 13,97 | 14,25 | 13,90 | 14,22 | 2,30% | 252.516,00 |
| 11.06.2025 | 13,98 | 14,06 | 13,90 | 13,90 | -0,57% | 83.986,00 |
| 10.06.2025 | 14,06 | 14,12 | 13,95 | 13,98 | 0,00% | 93.322,00 |
| 09.06.2025 | 13,92 | 14,13 | 13,92 | 13,98 | 0,50% | 151.542,00 |
| 06.06.2025 | 14,11 | 14,20 | 13,89 | 13,91 | -1,35% | 160.162,00 |
| 05.06.2025 | 14,36 | 14,46 | 14,01 | 14,10 | -2,02% | 266.860,00 |
| 04.06.2025 | 14,62 | 14,73 | 14,28 | 14,39 | -5,27% | 308.765,00 |
| 03.06.2025 | 15,34 | 15,34 | 15,15 | 15,19 | -0,46% | 350.554,00 |
| 02.06.2025 | 15,01 | 15,32 | 14,98 | 15,26 | 1,40% | 229.007,00 |
| 30.05.2025 | 15,14 | 15,25 | 15,00 | 15,05 | -0,46% | 241.067,00 |
| 29.05.2025 | 15,00 | 15,12 | 14,92 | 15,12 | 1,48% | 153.986,00 |
| 28.05.2025 | 14,97 | 15,00 | 14,82 | 14,90 | -0,20% | 141.122,00 |
| 27.05.2025 | 14,68 | 14,98 | 14,68 | 14,93 | 1,70% | 212.632,00 |
| 23.05.2025 | 14,59 | 14,72 | 14,53 | 14,68 | 0,41% | 70.143,00 |
| 22.05.2025 | 14,52 | 14,70 | 14,51 | 14,62 | -0,27% | 100.148,00 |
| 21.05.2025 | 14,71 | 14,85 | 14,62 | 14,66 | -1,81% | 208.864,00 |
| 20.05.2025 | 14,96 | 15,00 | 14,81 | 14,93 | 0,13% | 204.718,00 |
| 19.05.2025 | 14,75 | 14,92 | 14,61 | 14,91 | 1,43% | 159.890,00 |
| 16.05.2025 | 14,51 | 14,71 | 14,48 | 14,70 | 1,45% | 154.342,00 |
| 15.05.2025 | 14,33 | 14,50 | 14,20 | 14,49 | 1,33% | 141.527,00 |
| 14.05.2025 | 14,23 | 14,65 | 14,17 | 14,30 | 1,78% | 181.896,00 |
| 13.05.2025 | 14,02 | 14,18 | 14,00 | 14,05 | 0,07% | 136.811,00 |
| 12.05.2025 | 13,90 | 14,11 | 13,87 | 14,04 | 2,11% | 151.301,00 |
| 09.05.2025 | 13,74 | 13,88 | 13,70 | 13,75 | 0,15% | 61.434,00 |
| 08.05.2025 | 13,90 | 13,98 | 13,70 | 13,73 | -0,29% | 82.222,00 |
| 07.05.2025 | 13,84 | 13,95 | 13,71 | 13,77 | -0,36% | 70.022,00 |
| 06.05.2025 | 13,78 | 13,86 | 13,67 | 13,82 | 0,36% | 112.445,00 |
| 05.05.2025 | 13,95 | 13,97 | 13,68 | 13,77 | -1,57% | 98.904,00 |
| 02.05.2025 | 13,83 | 14,00 | 13,68 | 13,99 | 2,72% | 117.024,00 |
| 01.05.2025 | 13,75 | 13,92 | 13,55 | 13,62 | -0,95% | 101.453,00 |
| 30.04.2025 | 13,88 | 13,90 | 13,67 | 13,75 | -1,08% | 129.415,00 |
| 29.04.2025 | 13,88 | 14,03 | 13,81 | 13,90 | -0,36% | 106.158,00 |
| 28.04.2025 | 13,91 | 14,07 | 13,80 | 13,95 | -0,14% | 82.786,00 |
| 25.04.2025 | 13,89 | 13,98 | 13,77 | 13,97 | 0,58% | 84.577,00 |
| 24.04.2025 | 13,59 | 13,93 | 13,59 | 13,89 | 1,91% | 102.661,00 |
| 23.04.2025 | 13,65 | 13,70 | 13,50 | 13,63 | 1,41% | 79.876,00 |
| 22.04.2025 | 13,58 | 13,73 | 13,25 | 13,44 | -0,81% | 127.862,00 |
| 21.04.2025 | 13,66 | 13,80 | 13,43 | 13,55 | -2,45% | 133.046,00 |
| 17.04.2025 | 13,80 | 14,03 | 13,78 | 13,89 | 1,46% | 152.151,00 |
| 16.04.2025 | 13,66 | 13,78 | 13,47 | 13,69 | -0,15% | 115.079,00 |
| 15.04.2025 | 13,40 | 13,78 | 13,31 | 13,71 | 1,86% | 176.672,00 |
| 14.04.2025 | 13,36 | 13,60 | 13,16 | 13,46 | 1,58% | 144.922,00 |
| 11.04.2025 | 12,70 | 13,26 | 12,63 | 13,25 | 4,33% | 159.289,00 |
| 10.04.2025 | 13,09 | 13,09 | 12,39 | 12,70 | -3,13% | 185.522,00 |
| 09.04.2025 | 11,85 | 13,15 | 11,66 | 13,11 | 11,38% | 315.009,00 |