14,410$
2,35%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |