15,530€
2,98%
Echtzeit-Aktienkurs Gladstone Capital Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,98 | 15,57 | 14,97 | 15,52 | 2,58% | 1.716,00 |
| 01.04.2026 | 15,02 | 15,15 | 14,69 | 15,13 | 0,73% | - |
| 31.03.2026 | 15,10 | 15,13 | 14,89 | 15,02 | 0,33% | - |
| 30.03.2026 | 14,57 | 15,05 | 14,48 | 14,97 | 4,32% | - |
| 27.03.2026 | 14,92 | 14,92 | 14,35 | 14,35 | -3,37% | - |
| 26.03.2026 | 15,02 | 15,21 | 14,82 | 14,85 | -1,20% | - |
| 25.03.2026 | 14,87 | 15,18 | 14,82 | 15,03 | 1,55% | - |
| 24.03.2026 | 15,22 | 15,26 | 14,77 | 14,80 | -2,63% | - |
| 23.03.2026 | 14,98 | 15,66 | 14,51 | 15,20 | -0,07% | - |
| 20.03.2026 | 15,63 | 15,75 | 15,19 | 15,21 | -2,69% | - |
| 19.03.2026 | 15,77 | 15,83 | 15,49 | 15,63 | -0,76% | - |
| 18.03.2026 | 15,74 | 15,87 | 15,60 | 15,75 | 0,77% | - |
| 17.03.2026 | 15,47 | 15,86 | 15,42 | 15,63 | 0,97% | 1.155,00 |
| 16.03.2026 | 15,60 | 15,79 | 15,27 | 15,48 | 0,72% | 21.490,00 |
| 13.03.2026 | 15,39 | 15,51 | 15,32 | 15,37 | 0,33% | - |
| 12.03.2026 | 15,47 | 15,61 | 15,32 | 15,32 | -1,48% | - |
| 11.03.2026 | 15,63 | 15,74 | 15,41 | 15,55 | -0,26% | - |
| 10.03.2026 | 15,44 | 15,67 | 15,24 | 15,59 | 1,76% | 74.360,00 |
| 09.03.2026 | 15,45 | 15,80 | 15,17 | 15,32 | -2,11% | 1.650,00 |
| 06.03.2026 | 15,83 | 16,05 | 15,63 | 15,65 | -1,01% | - |
| 05.03.2026 | 15,99 | 16,31 | 15,80 | 15,81 | -1,31% | - |
| 04.03.2026 | 15,85 | 16,13 | 15,83 | 16,02 | 0,75% | - |
| 03.03.2026 | 15,69 | 16,07 | 15,64 | 15,90 | 0,63% | - |
| 02.03.2026 | 15,31 | 15,92 | 15,29 | 15,80 | 2,53% | 23.625,00 |
| 27.02.2026 | 15,77 | 15,87 | 15,32 | 15,41 | -1,85% | - |
| 26.02.2026 | 15,57 | 15,83 | 15,57 | 15,70 | 0,19% | 720,00 |
| 25.02.2026 | 15,41 | 15,69 | 15,21 | 15,67 | 1,95% | 1.152,00 |
| 24.02.2026 | 15,43 | 15,60 | 15,21 | 15,37 | -0,07% | 4.600,00 |
| 23.02.2026 | 15,52 | 15,66 | 15,36 | 15,38 | -1,35% | - |
| 20.02.2026 | 15,59 | 15,65 | 15,38 | 15,59 | 0,19% | - |
| 19.02.2026 | 15,82 | 15,86 | 15,47 | 15,56 | -1,39% | 15.848,00 |
| 18.02.2026 | 15,60 | 15,82 | 15,40 | 15,78 | 0,77% | 27,00 |
| 17.02.2026 | 15,79 | 16,22 | 15,56 | 15,66 | -0,13% | 12.022,00 |
| 16.02.2026 | 15,79 | 15,82 | 15,66 | 15,68 | 0,32% | 53.700,00 |
| 13.02.2026 | 15,81 | 15,92 | 15,61 | 15,63 | -0,95% | 6.000,00 |
| 12.02.2026 | 15,90 | 16,10 | 15,75 | 15,78 | -0,25% | 33.000,00 |
| 11.02.2026 | 15,95 | 16,11 | 15,74 | 15,82 | -0,82% | - |
| 10.02.2026 | 15,87 | 16,08 | 15,79 | 15,95 | 0,50% | 40.254,00 |
| 09.02.2026 | 16,12 | 16,13 | 15,61 | 15,87 | -1,06% | 594,00 |
| 06.02.2026 | 16,36 | 16,48 | 15,95 | 16,04 | -1,84% | - |
| 05.02.2026 | 17,36 | 17,55 | 16,32 | 16,34 | -5,55% | 41.000,00 |
| 04.02.2026 | 17,02 | 17,32 | 16,87 | 17,30 | 2,25% | 13.000,00 |
| 03.02.2026 | 17,23 | 17,42 | 16,74 | 16,92 | -1,91% | - |
| 02.02.2026 | 17,26 | 17,84 | 16,95 | 17,25 | -1,09% | 315,00 |
| 30.01.2026 | 17,22 | 17,54 | 17,14 | 17,44 | 0,87% | - |
| 29.01.2026 | 17,11 | 17,40 | 17,11 | 17,29 | 0,64% | - |
| 28.01.2026 | 17,20 | 17,30 | 17,15 | 17,18 | 0,41% | - |
| 27.01.2026 | 17,18 | 17,30 | 16,99 | 17,11 | -0,35% | - |
| 26.01.2026 | 17,38 | 17,53 | 16,95 | 17,17 | -1,77% | - |
| 23.01.2026 | 17,83 | 18,02 | 17,45 | 17,48 | -2,35% | - |
| 22.01.2026 | 18,03 | 18,12 | 17,86 | 17,90 | -0,83% | - |
| 21.01.2026 | 17,97 | 18,07 | 17,75 | 18,05 | 1,40% | 15.750,00 |
| 20.01.2026 | 17,99 | 18,17 | 17,66 | 17,80 | -0,95% | 17.390,00 |
| 19.01.2026 | 17,96 | 18,11 | 17,83 | 17,97 | -1,53% | - |
| 16.01.2026 | 18,31 | 18,36 | 18,09 | 18,25 | -0,33% | - |
| 15.01.2026 | 18,17 | 18,38 | 18,07 | 18,31 | 0,77% | - |
| 14.01.2026 | 17,75 | 18,18 | 17,74 | 18,17 | 1,79% | - |
| 13.01.2026 | 18,01 | 18,28 | 17,82 | 17,85 | -0,83% | - |
| 12.01.2026 | 17,85 | 18,08 | 17,81 | 18,00 | 0,33% | - |
| 09.01.2026 | 17,84 | 18,06 | 17,80 | 17,94 | 0,39% | 6.300,00 |
| 08.01.2026 | 17,20 | 17,87 | 17,18 | 17,87 | 3,90% | - |
| 07.01.2026 | 17,91 | 17,96 | 17,17 | 17,20 | -3,91% | 12.600,00 |
| 06.01.2026 | 17,76 | 17,97 | 17,61 | 17,90 | 0,56% | 3.418,00 |
| 05.01.2026 | 17,73 | 17,99 | 17,63 | 17,80 | 0,28% | - |
| 02.01.2026 | 17,59 | 17,76 | 17,50 | 17,75 | 2,72% | - |
| 29.12.2025 | 17,42 | 17,53 | 17,16 | 17,28 | 0,99% | 655,00 |
| 23.12.2025 | 17,31 | 17,45 | 17,04 | 17,11 | -0,52% | - |
| 22.12.2025 | 17,51 | 17,51 | 17,12 | 17,20 | -2,49% | 280,00 |
| 19.12.2025 | 17,75 | 17,93 | 17,60 | 17,64 | -1,23% | - |
| 18.12.2025 | 17,93 | 18,23 | 17,72 | 17,86 | -0,61% | 200,00 |
| 17.12.2025 | 18,10 | 18,14 | 17,94 | 17,97 | 0,11% | - |
| 16.12.2025 | 17,93 | 17,99 | 17,85 | 17,95 | -0,39% | - |
| 15.12.2025 | 18,34 | 18,43 | 17,76 | 18,02 | -1,21% | 1.000,00 |
| 12.12.2025 | 18,26 | 18,48 | 18,23 | 18,24 | 0,55% | - |
| 11.12.2025 | 18,35 | 18,41 | 18,04 | 18,14 | -1,41% | - |
| 10.12.2025 | 18,45 | 18,54 | 18,23 | 18,40 | -0,27% | - |
| 09.12.2025 | 18,26 | 18,53 | 18,19 | 18,45 | 1,21% | - |
| 08.12.2025 | 18,20 | 18,40 | 18,15 | 18,23 | -0,22% | - |
| 05.12.2025 | 18,17 | 18,44 | 18,15 | 18,27 | 0,55% | 300,00 |
| 04.12.2025 | 18,22 | 18,26 | 18,01 | 18,17 | 0,06% | - |
| 03.12.2025 | 18,02 | 18,25 | 17,97 | 18,16 | 0,67% | - |
| 02.12.2025 | 18,00 | 18,18 | 17,85 | 18,04 | -0,66% | - |
| 01.12.2025 | 18,20 | 18,26 | 17,98 | 18,16 | -0,77% | 25,00 |
| 28.11.2025 | 18,19 | 18,46 | 18,17 | 18,30 | 0,60% | 680,00 |
| 27.11.2025 | 18,22 | 18,22 | 18,15 | 18,19 | 0,06% | - |
| 26.11.2025 | 18,13 | 18,30 | 17,91 | 18,18 | 0,89% | - |
| 25.11.2025 | 17,79 | 18,03 | 17,70 | 18,02 | 1,81% | - |
| 24.11.2025 | 17,66 | 17,88 | 17,47 | 17,70 | 1,37% | - |
| 21.11.2025 | 17,51 | 17,52 | 17,46 | 17,46 | 0,46% | - |
| 20.11.2025 | 17,74 | 17,93 | 17,32 | 17,38 | -1,70% | - |
| 19.11.2025 | 17,37 | 18,04 | 17,35 | 17,68 | 7,94% | - |
| 17.11.2025 | 16,50 | 16,53 | 16,27 | 16,38 | 0,24% | - |
| 14.11.2025 | 16,70 | 16,72 | 16,34 | 16,34 | -2,39% | - |
| 13.11.2025 | 16,81 | 16,82 | 16,66 | 16,74 | 0,30% | - |
| 12.11.2025 | 16,80 | 16,95 | 16,69 | 16,69 | 0,18% | - |
| 11.11.2025 | 16,79 | 16,96 | 16,61 | 16,66 | -0,30% | 300,00 |
| 10.11.2025 | 16,57 | 16,87 | 16,55 | 16,71 | 1,03% | - |
| 07.11.2025 | 16,62 | 16,70 | 16,29 | 16,54 | -0,36% | - |
| 06.11.2025 | 16,64 | 16,84 | 16,47 | 16,60 | -0,12% | - |
| 05.11.2025 | 16,71 | 16,86 | 16,44 | 16,62 | 0,00% | - |