13,922$
-0,56%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,95 | 14,06 | 13,89 | 13,94 | -0,46% | - |
| 15.10.2025 | 13,94 | 14,07 | 13,83 | 14,00 | 0,43% | 145.739,00 |
| 14.10.2025 | 13,58 | 13,94 | 13,41 | 13,94 | 2,05% | 205.498,00 |
| 13.10.2025 | 13,30 | 13,70 | 13,25 | 13,66 | 3,48% | 194.405,00 |
| 10.10.2025 | 13,46 | 13,47 | 13,16 | 13,20 | -1,86% | 141.279,00 |
| 09.10.2025 | 13,73 | 13,81 | 13,36 | 13,45 | -1,25% | 181.741,00 |
| 08.10.2025 | 13,43 | 13,64 | 13,42 | 13,62 | 1,26% | 150.892,00 |
| 07.10.2025 | 13,93 | 13,93 | 13,38 | 13,45 | -2,89% | 245.704,00 |
| 06.10.2025 | 13,85 | 13,94 | 13,78 | 13,85 | -0,72% | 169.966,00 |
| 03.10.2025 | 13,93 | 14,00 | 13,87 | 13,95 | -0,14% | 130.843,00 |
| 02.10.2025 | 13,85 | 14,02 | 13,84 | 13,97 | 0,29% | 119.700,00 |
| 01.10.2025 | 13,74 | 13,95 | 13,69 | 13,93 | 0,80% | 154.277,00 |
| 30.09.2025 | 13,80 | 13,98 | 13,72 | 13,82 | 0,22% | 203.539,00 |
| 29.09.2025 | 13,83 | 13,84 | 13,71 | 13,79 | 0,00% | 252.984,00 |
| 26.09.2025 | 13,87 | 13,93 | 13,78 | 13,79 | -0,29% | 126.460,00 |
| 25.09.2025 | 13,73 | 13,90 | 13,70 | 13,83 | 0,22% | 151.048,00 |
| 24.09.2025 | 14,00 | 14,03 | 13,79 | 13,80 | -1,08% | 207.032,00 |
| 23.09.2025 | 13,93 | 14,04 | 13,93 | 13,95 | 0,22% | 158.006,00 |
| 22.09.2025 | 13,88 | 14,00 | 13,87 | 13,92 | -1,21% | 201.836,00 |
| 19.09.2025 | 14,10 | 14,11 | 13,96 | 14,09 | 0,57% | 365.409,00 |
| 18.09.2025 | 13,98 | 14,06 | 13,95 | 14,01 | 0,21% | 178.530,00 |
| 17.09.2025 | 14,10 | 14,15 | 13,98 | 13,98 | -0,43% | 253.335,00 |
| 16.09.2025 | 14,11 | 14,16 | 13,98 | 14,04 | -0,21% | 269.209,00 |
| 15.09.2025 | 14,19 | 14,40 | 14,02 | 14,07 | -1,12% | 304.137,00 |
| 12.09.2025 | 14,29 | 14,37 | 14,15 | 14,23 | -0,49% | 133.897,00 |
| 11.09.2025 | 14,24 | 14,37 | 14,24 | 14,30 | 0,56% | 156.066,00 |
| 10.09.2025 | 14,25 | 14,25 | 14,16 | 14,22 | 0,35% | 95.159,00 |
| 09.09.2025 | 14,15 | 14,24 | 14,12 | 14,17 | 0,00% | 150.984,00 |
| 08.09.2025 | 14,23 | 14,35 | 14,15 | 14,17 | -0,28% | 99.166,00 |
| 05.09.2025 | 14,20 | 14,32 | 14,15 | 14,21 | 0,50% | 131.366,00 |
| 04.09.2025 | 14,07 | 14,19 | 14,07 | 14,14 | 0,43% | 191.234,00 |
| 03.09.2025 | 14,08 | 14,16 | 14,04 | 14,08 | -0,14% | 127.689,00 |
| 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 | 0,56% | 111.836,00 |
| 01.07.2025 | 14,28 | 14,38 | 14,11 | 14,16 | -0,77% | 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 |