13,768$
-0,88%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,01 | 14,04 | 13,74 | 13,75 | -1,01% | - |
| 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 |
| 08.04.2025 | 12,12 | 12,49 | 11,65 | 11,77 | -1,09% | 220.384,00 |
| 07.04.2025 | 11,93 | 12,40 | 11,42 | 11,90 | -4,11% | 331.951,00 |
| 04.04.2025 | 13,16 | 13,16 | 12,33 | 12,41 | -6,69% | 307.330,00 |
| 03.04.2025 | 13,36 | 13,44 | 13,28 | 13,30 | -1,70% | 143.159,00 |
| 02.04.2025 | 13,45 | 13,54 | 13,41 | 13,53 | 0,52% | 80.523,00 |
| 01.04.2025 | 13,36 | 13,54 | 13,35 | 13,46 | 0,75% | 133.669,00 |
| 31.03.2025 | 13,59 | 13,59 | 13,34 | 13,36 | -1,76% | 156.542,00 |
| 28.03.2025 | 13,60 | 13,68 | 13,57 | 13,60 | -0,15% | 82.123,00 |
| 27.03.2025 | 13,54 | 13,66 | 13,52 | 13,62 | 0,59% | 51.921,00 |
| 26.03.2025 | 13,64 | 13,67 | 13,54 | 13,54 | -0,66% | 112.692,00 |
| 25.03.2025 | 13,50 | 13,64 | 13,50 | 13,63 | 1,11% | 88.109,00 |
| 24.03.2025 | 13,45 | 13,50 | 13,40 | 13,48 | 0,60% | 84.470,00 |
| 21.03.2025 | 13,48 | 13,57 | 13,24 | 13,40 | -1,25% | 286.994,00 |
| 20.03.2025 | 13,42 | 13,57 | 13,41 | 13,57 | 0,59% | 68.813,00 |
| 19.03.2025 | 13,42 | 13,58 | 13,41 | 13,49 | -0,66% | 87.481,00 |
| 18.03.2025 | 13,54 | 13,64 | 13,46 | 13,58 | 0,74% | 149.620,00 |
| 17.03.2025 | 13,32 | 13,52 | 13,31 | 13,48 | 2,20% | 143.225,00 |
| 14.03.2025 | 13,20 | 13,29 | 13,17 | 13,19 | 0,84% | 141.397,00 |
| 13.03.2025 | 13,27 | 13,30 | 13,07 | 13,08 | -0,98% | 91.192,00 |
| 12.03.2025 | 13,14 | 13,32 | 13,10 | 13,21 | 0,99% | 127.909,00 |
| 11.03.2025 | 13,38 | 13,44 | 13,06 | 13,08 | -2,61% | 173.701,00 |
| 10.03.2025 | 13,49 | 13,59 | 13,32 | 13,43 | -0,52% | 86.829,00 |
| 07.03.2025 | 13,30 | 13,53 | 13,26 | 13,50 | 1,39% | 116.695,00 |
| 06.03.2025 | 13,30 | 13,43 | 13,23 | 13,32 | -0,49% | 83.596,00 |
| 05.03.2025 | 13,54 | 13,55 | 13,23 | 13,38 | -0,82% | 153.137,00 |
| 04.03.2025 | 13,57 | 13,63 | 13,47 | 13,49 | -1,53% | 73.427,00 |
| 03.03.2025 | 13,82 | 14,01 | 13,62 | 13,70 | -1,08% | 116.849,00 |
| 28.02.2025 | 13,70 | 13,93 | 13,65 | 13,85 | 1,69% | 138.484,00 |
| 27.02.2025 | 13,59 | 13,73 | 13,55 | 13,62 | 0,52% | 89.308,00 |
| 26.02.2025 | 13,67 | 13,72 | 13,50 | 13,55 | -0,95% | 77.618,00 |
| 25.02.2025 | 13,63 | 13,74 | 13,57 | 13,68 | 0,77% | 122.879,00 |
| 24.02.2025 | 13,62 | 13,72 | 13,46 | 13,58 | -0,40% | 125.716,00 |
| 21.02.2025 | 13,71 | 13,81 | 13,57 | 13,63 | -1,02% | 92.348,00 |
| 20.02.2025 | 13,76 | 13,85 | 13,69 | 13,77 | -0,22% | 129.081,00 |
| 19.02.2025 | 13,72 | 13,89 | 13,72 | 13,80 | -1,00% | 117.233,00 |
| 18.02.2025 | 13,88 | 14,00 | 13,84 | 13,94 | 0,31% | 195.479,00 |
| 17.02.2025 | 13,96 | 13,96 | 13,88 | 13,90 | -0,52% | - |
| 14.02.2025 | 13,90 | 14,00 | 13,85 | 13,97 | 0,94% | 129.509,00 |
| 13.02.2025 | 13,42 | 13,92 | 13,42 | 13,84 | 3,98% | 206.243,00 |
| 12.02.2025 | 13,37 | 13,47 | 13,26 | 13,31 | -1,26% | 114.659,00 |
| 11.02.2025 | 13,48 | 13,54 | 13,47 | 13,48 | -0,30% | 70.934,00 |
| 10.02.2025 | 13,53 | 13,55 | 13,45 | 13,52 | -0,29% | 67.805,00 |
| 07.02.2025 | 13,54 | 13,64 | 13,50 | 13,56 | 0,22% | 75.725,00 |
| 06.02.2025 | 13,55 | 13,59 | 13,47 | 13,53 | -0,44% | 81.770,00 |
| 05.02.2025 | 13,48 | 13,60 | 13,43 | 13,59 | 0,82% | 133.342,00 |
| 04.02.2025 | 13,36 | 13,49 | 13,36 | 13,48 | 0,90% | 60.124,00 |
| 03.02.2025 | 13,26 | 13,42 | 13,22 | 13,36 | -1,11% | 104.434,00 |
| 31.01.2025 | 13,44 | 13,59 | 13,37 | 13,51 | 1,05% | 152.281,00 |
| 30.01.2025 | 13,19 | 13,48 | 13,19 | 13,37 | 1,36% | 140.307,00 |
| 29.01.2025 | 13,38 | 13,40 | 13,10 | 13,19 | -1,20% | 97.543,00 |
| 28.01.2025 | 13,50 | 13,55 | 13,33 | 13,35 | -1,40% | 96.254,00 |
| 27.01.2025 | 13,39 | 13,58 | 13,23 | 13,54 | 1,27% | 169.277,00 |
| 24.01.2025 | 13,30 | 13,43 | 13,28 | 13,37 | -0,07% | 111.922,00 |
| 23.01.2025 | 13,44 | 13,44 | 13,30 | 13,38 | 0,38% | 95.828,00 |
| 22.01.2025 | 13,33 | 13,38 | 13,25 | 13,33 | -0,30% | 95.629,00 |
| 21.01.2025 | 13,22 | 13,42 | 13,22 | 13,37 | 0,91% | 108.690,00 |
| 17.01.2025 | 13,30 | 13,37 | 13,18 | 13,25 | -0,23% | 140.533,00 |
| 16.01.2025 | 13,15 | 13,30 | 13,12 | 13,28 | 1,07% | 80.405,00 |
| 15.01.2025 | 12,93 | 13,15 | 12,93 | 13,14 | 1,55% | 102.104,00 |
| 14.01.2025 | 12,65 | 12,98 | 12,65 | 12,94 | 2,29% | 83.930,00 |
| 13.01.2025 | 12,62 | 12,70 | 12,54 | 12,65 | -0,55% | 155.530,00 |
| 10.01.2025 | 12,92 | 13,05 | 12,68 | 12,72 | -1,85% | 217.463,00 |
| 08.01.2025 | 12,95 | 13,03 | 12,88 | 12,96 | -0,54% | 105.069,00 |
| 07.01.2025 | 13,06 | 13,16 | 12,98 | 13,03 | -0,69% | 107.945,00 |
| 06.01.2025 | 13,30 | 13,38 | 13,12 | 13,12 | -1,35% | 115.730,00 |
| 03.01.2025 | 13,22 | 13,40 | 13,17 | 13,30 | 0,45% | 135.401,00 |
| 02.01.2025 | 13,24 | 13,32 | 13,11 | 13,24 | -0,08% | 182.315,00 |
| 31.12.2024 | 13,31 | 13,36 | 13,17 | 13,25 | 0,00% | 134.727,00 |
| 30.12.2024 | 13,15 | 13,30 | 13,11 | 13,25 | 0,72% | 131.986,00 |
| 27.12.2024 | 13,13 | 13,24 | 13,06 | 13,16 | 0,19% | 87.711,00 |
| 26.12.2024 | 13,05 | 13,19 | 13,02 | 13,13 | 0,08% | 125.199,00 |
| 24.12.2024 | 13,12 | 13,17 | 13,03 | 13,12 | -0,08% | 65.748,00 |
| 23.12.2024 | 13,32 | 13,45 | 12,81 | 13,13 | -2,45% | 148.943,00 |
| 20.12.2024 | 13,00 | 13,47 | 13,00 | 13,46 | 2,91% | 290.646,00 |
| 19.12.2024 | 13,00 | 13,20 | 12,95 | 13,08 | 1,32% | 119.095,00 |
| 18.12.2024 | 13,14 | 13,38 | 12,91 | 12,91 | -1,75% | 124.919,00 |
| 17.12.2024 | 13,15 | 13,26 | 13,07 | 13,14 | -0,76% | 140.463,00 |
| 16.12.2024 | 13,55 | 13,55 | 13,21 | 13,24 | -2,29% | 188.522,00 |
| 13.12.2024 | 13,56 | 13,63 | 13,45 | 13,55 | -0,29% | 95.253,00 |
| 12.12.2024 | 13,77 | 13,78 | 13,59 | 13,59 | -1,41% | 78.803,00 |
| 11.12.2024 | 13,85 | 13,85 | 13,64 | 13,79 | -0,18% | 189.844,00 |
| 10.12.2024 | 13,75 | 13,92 | 13,72 | 13,81 | 0,00% | 76.594,00 |
| 09.12.2024 | 13,74 | 13,84 | 13,72 | 13,81 | 0,58% | 85.021,00 |
| 06.12.2024 | 13,55 | 13,77 | 13,55 | 13,73 | 0,81% | 97.702,00 |
| 05.12.2024 | 13,61 | 13,66 | 13,47 | 13,62 | -0,29% | 109.535,00 |
| 04.12.2024 | 13,57 | 13,66 | 13,47 | 13,66 | 0,29% | 76.952,00 |
| 03.12.2024 | 13,75 | 13,75 | 13,46 | 13,62 | -0,95% | 122.781,00 |
| 02.12.2024 | 13,57 | 13,78 | 13,52 | 13,75 | 0,66% | 189.485,00 |