24,100€
2,12%
Echtzeit-Aktienkurs Gladstone Capital Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 23,63 | 24,13 | 23,63 | 24,10 | 1,47% | - |
| 15.05.2025 | 23,45 | 23,83 | 23,38 | 23,75 | 0,32% | 800,00 |
| 14.05.2025 | 23,68 | 23,85 | 23,28 | 23,68 | 0,00% | 60,00 |
| 13.05.2025 | 23,25 | 24,00 | 23,10 | 23,68 | 1,50% | 900,00 |
| 12.05.2025 | 22,65 | 23,70 | 22,60 | 23,33 | 4,48% | - |
| 09.05.2025 | 22,00 | 23,95 | 22,00 | 22,33 | 0,68% | - |
| 08.05.2025 | 22,40 | 22,68 | 21,80 | 22,18 | -0,67% | - |
| 07.05.2025 | 21,95 | 22,78 | 21,85 | 22,33 | 0,68% | - |
| 06.05.2025 | 22,15 | 22,48 | 22,05 | 22,18 | -1,11% | - |
| 05.05.2025 | 22,50 | 22,65 | 22,25 | 22,43 | -0,22% | - |
| 02.05.2025 | 22,15 | 22,65 | 21,90 | 22,48 | 2,16% | 20,00 |
| 30.04.2025 | 22,30 | 22,40 | 21,63 | 22,00 | -1,23% | - |
| 29.04.2025 | 22,50 | 22,65 | 22,00 | 22,28 | -0,78% | 3.000,00 |
| 28.04.2025 | 22,05 | 22,78 | 22,05 | 22,45 | 0,22% | - |
| 25.04.2025 | 22,30 | 22,50 | 22,05 | 22,40 | 1,01% | - |
| 24.04.2025 | 21,80 | 22,45 | 21,65 | 22,18 | 1,26% | - |
| 23.04.2025 | 22,20 | 22,48 | 21,43 | 21,90 | 2,10% | - |
| 22.04.2025 | 20,60 | 21,48 | 20,60 | 21,45 | -2,05% | 72,00 |
| 17.04.2025 | 21,80 | 22,23 | 21,35 | 21,90 | 1,51% | - |
| 16.04.2025 | 21,60 | 22,15 | 21,35 | 21,58 | -1,71% | 20,00 |
| 15.04.2025 | 21,58 | 22,30 | 21,45 | 21,95 | 1,74% | - |
| 14.04.2025 | 21,30 | 22,18 | 21,28 | 21,58 | 1,41% | 300,00 |
| 11.04.2025 | 21,20 | 21,50 | 20,55 | 21,28 | 0,59% | - |
| 10.04.2025 | 22,60 | 23,05 | 20,78 | 21,15 | -6,73% | 22,00 |
| 09.04.2025 | 20,53 | 22,85 | 20,00 | 22,68 | 7,34% | - |
| 08.04.2025 | 21,35 | 22,40 | 20,83 | 21,13 | 0,00% | - |
| 07.04.2025 | 21,73 | 22,03 | 19,74 | 21,13 | -5,27% | 2.178,00 |
| 04.04.2025 | 24,20 | 24,50 | 22,10 | 22,30 | -8,98% | - |
| 03.04.2025 | 24,60 | 25,00 | 23,80 | 24,50 | -3,16% | - |
| 02.04.2025 | 25,60 | 25,70 | 25,00 | 25,30 | -0,78% | - |
| 01.04.2025 | 25,20 | 25,90 | 25,10 | 25,50 | 0,79% | - |
| 31.03.2025 | 25,40 | 25,80 | 24,70 | 25,30 | -2,69% | - |
| 28.03.2025 | 25,70 | 26,20 | 25,30 | 26,00 | 1,56% | - |
| 27.03.2025 | 25,60 | 26,10 | 25,50 | 25,60 | 0,00% | - |
| 26.03.2025 | 25,60 | 26,00 | 25,50 | 25,60 | 0,79% | - |
| 25.03.2025 | 25,30 | 25,90 | 25,00 | 25,40 | 1,20% | - |
| 24.03.2025 | 25,50 | 25,70 | 24,80 | 25,10 | -1,57% | - |
| 21.03.2025 | 25,30 | 25,60 | 25,10 | 25,50 | 0,00% | - |
| 20.03.2025 | 25,00 | 25,60 | 24,80 | 25,50 | 1,19% | 20,00 |
| 19.03.2025 | 24,80 | 25,70 | 24,80 | 25,20 | 0,80% | - |
| 18.03.2025 | 24,90 | 25,20 | 24,70 | 25,00 | 0,40% | - |
| 17.03.2025 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 14.03.2025 | 24,50 | 24,90 | 24,20 | 24,70 | -0,40% | - |
| 13.03.2025 | 24,70 | 24,90 | 24,30 | 24,80 | 1,64% | - |
| 12.03.2025 | 24,40 | 25,30 | 24,30 | 24,40 | -2,40% | - |
| 11.03.2025 | 25,20 | 25,30 | 23,90 | 25,00 | -0,40% | 409,00 |
| 10.03.2025 | 25,50 | 25,60 | 24,90 | 25,10 | -2,33% | 195,00 |
| 07.03.2025 | 25,10 | 25,70 | 24,80 | 25,70 | 2,39% | - |
| 06.03.2025 | 25,20 | 25,60 | 24,80 | 25,10 | -1,57% | - |
| 05.03.2025 | 26,40 | 26,50 | 25,10 | 25,50 | -3,04% | - |
| 04.03.2025 | 27,00 | 27,20 | 26,30 | 26,30 | -2,95% | - |
| 03.03.2025 | 27,60 | 27,90 | 26,90 | 27,10 | -2,87% | - |
| 28.02.2025 | 27,00 | 27,90 | 26,80 | 27,90 | 2,95% | - |
| 27.02.2025 | 27,20 | 27,70 | 26,80 | 27,10 | 0,00% | - |
| 26.02.2025 | 27,10 | 27,70 | 26,80 | 27,10 | 0,00% | - |
| 25.02.2025 | 27,00 | 27,20 | 26,60 | 27,10 | 0,00% | - |
| 24.02.2025 | 27,50 | 27,70 | 26,90 | 27,10 | -1,45% | - |
| 21.02.2025 | 27,40 | 27,90 | 27,40 | 27,50 | -0,72% | - |
| 20.02.2025 | 28,00 | 28,00 | 27,40 | 27,70 | -1,42% | - |
| 19.02.2025 | 27,80 | 28,10 | 27,70 | 28,10 | 0,00% | - |
| 18.02.2025 | 28,00 | 28,50 | 27,70 | 28,10 | -0,71% | - |
| 17.02.2025 | 27,80 | 28,40 | 27,80 | 28,30 | 1,43% | - |
| 14.02.2025 | 27,20 | 27,90 | 27,00 | 27,90 | 2,95% | - |
| 13.02.2025 | 27,10 | 27,50 | 27,00 | 27,10 | -0,73% | 6,00 |
| 12.02.2025 | 27,00 | 27,40 | 26,20 | 27,30 | 0,74% | 814,00 |
| 11.02.2025 | 27,80 | 27,90 | 26,90 | 27,10 | -2,87% | - |
| 10.02.2025 | 27,80 | 28,40 | 27,60 | 27,90 | -0,71% | 195,00 |
| 07.02.2025 | 27,80 | 28,30 | 27,60 | 28,10 | 1,44% | - |
| 06.02.2025 | 28,00 | 28,20 | 27,60 | 27,70 | -0,72% | - |
| 05.02.2025 | 28,00 | 28,50 | 27,70 | 27,90 | -1,41% | - |
| 04.02.2025 | 28,40 | 28,80 | 27,90 | 28,30 | -1,39% | - |
| 03.02.2025 | 28,40 | 29,20 | 28,10 | 28,70 | 0,00% | - |
| 31.01.2025 | 28,40 | 29,00 | 28,30 | 28,70 | 0,70% | - |
| 30.01.2025 | 28,00 | 28,90 | 27,60 | 28,50 | 2,15% | - |
| 29.01.2025 | 29,00 | 29,30 | 27,80 | 27,90 | -3,46% | - |
| 28.01.2025 | 28,60 | 29,30 | 28,60 | 28,90 | 1,40% | - |
| 27.01.2025 | 28,60 | 29,00 | 28,30 | 28,50 | -0,70% | 300,00 |
| 24.01.2025 | 28,70 | 29,00 | 28,30 | 28,70 | -1,37% | - |
| 23.01.2025 | 28,60 | 30,00 | 28,60 | 29,10 | 0,69% | - |
| 22.01.2025 | 28,80 | 29,10 | 28,60 | 28,90 | 0,00% | - |
| 21.01.2025 | 28,60 | 29,20 | 28,20 | 28,90 | 0,70% | - |
| 20.01.2025 | 28,90 | 29,20 | 28,60 | 28,70 | -1,37% | - |
| 17.01.2025 | 29,00 | 29,20 | 28,60 | 29,10 | 1,39% | - |
| 16.01.2025 | 28,40 | 28,90 | 28,10 | 28,70 | 1,77% | - |
| 15.01.2025 | 27,60 | 28,30 | 27,60 | 28,20 | 1,81% | - |
| 14.01.2025 | 27,20 | 27,80 | 27,20 | 27,70 | 1,47% | - |
| 13.01.2025 | 27,60 | 27,80 | 26,70 | 27,30 | -1,44% | - |
| 10.01.2025 | 27,80 | 28,30 | 27,40 | 27,70 | -0,72% | - |
| 09.01.2025 | 27,90 | 27,90 | 27,80 | 27,90 | 0,00% | - |
| 08.01.2025 | 27,70 | 28,10 | 27,40 | 27,90 | 0,72% | - |
| 07.01.2025 | 27,60 | 28,20 | 27,40 | 27,70 | -0,72% | - |
| 06.01.2025 | 28,20 | 28,60 | 27,50 | 27,90 | -0,71% | 54,00 |
| 03.01.2025 | 28,20 | 28,50 | 27,90 | 28,10 | -0,71% | 38,00 |
| 02.01.2025 | 27,60 | 28,50 | 27,60 | 28,30 | 5,99% | 1.180,00 |
| 30.12.2024 | 26,90 | 27,00 | 26,60 | 26,70 | -0,74% | - |
| 27.12.2024 | 26,80 | 27,40 | 26,60 | 26,90 | 1,51% | - |
| 23.12.2024 | 26,50 | 26,70 | 26,00 | 26,50 | 0,76% | - |
| 20.12.2024 | 26,40 | 26,90 | 26,10 | 26,30 | -1,50% | - |
| 19.12.2024 | 26,40 | 26,90 | 26,10 | 26,70 | 0,75% | - |
| 18.12.2024 | 26,40 | 27,10 | 26,30 | 26,50 | 0,00% | - |