16,920€
-1,28%
Echtzeit-Aktienkurs Gladstone Capital Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.11.2025 | 16,68 | 16,90 | 16,62 | 16,62 | -0,36% | - |
| 03.11.2025 | 16,83 | 16,98 | 16,67 | 16,68 | -0,36% | - |
| 31.10.2025 | 16,63 | 16,93 | 16,55 | 16,74 | 1,15% | - |
| 30.10.2025 | 16,72 | 17,02 | 16,50 | 16,55 | -2,19% | - |
| 29.10.2025 | 16,93 | 17,15 | 16,69 | 16,92 | 0,24% | - |
| 28.10.2025 | 16,81 | 17,10 | 16,76 | 16,88 | 0,96% | - |
| 27.10.2025 | 17,01 | 17,03 | 16,72 | 16,72 | -0,36% | - |
| 24.10.2025 | 16,88 | 17,15 | 16,78 | 16,78 | -0,83% | - |
| 23.10.2025 | 16,66 | 17,09 | 16,58 | 16,92 | 1,56% | - |
| 22.10.2025 | 16,80 | 17,14 | 16,59 | 16,66 | -1,30% | - |
| 21.10.2025 | 16,62 | 16,92 | 16,41 | 16,88 | 2,68% | 70,00 |
| 20.10.2025 | 16,72 | 16,86 | 16,25 | 16,44 | 0,06% | - |
| 17.10.2025 | 16,39 | 16,65 | 16,18 | 16,43 | -2,09% | - |
| 16.10.2025 | 17,03 | 17,21 | 16,74 | 16,78 | 0,00% | - |
| 15.10.2025 | 17,42 | 17,45 | 16,78 | 16,78 | -3,45% | - |
| 14.10.2025 | 17,33 | 17,65 | 17,26 | 17,38 | 0,70% | - |
| 13.10.2025 | 16,78 | 17,48 | 16,74 | 17,26 | 3,66% | - |
| 10.10.2025 | 17,08 | 17,18 | 16,61 | 16,65 | -5,13% | - |
| 09.10.2025 | 17,62 | 17,82 | 17,55 | 17,55 | -0,11% | - |
| 08.10.2025 | 17,78 | 17,99 | 17,57 | 17,57 | -0,17% | - |
| 07.10.2025 | 17,91 | 18,12 | 17,51 | 17,60 | -1,62% | 2.000,00 |
| 06.10.2025 | 18,26 | 18,37 | 17,87 | 17,89 | -3,35% | 20,00 |
| 03.10.2025 | 18,55 | 18,73 | 18,45 | 18,51 | -0,32% | - |
| 02.10.2025 | 18,46 | 18,71 | 18,28 | 18,57 | 1,31% | - |
| 01.10.2025 | 18,43 | 18,87 | 18,33 | 18,33 | -1,72% | - |
| 30.09.2025 | 18,55 | 18,93 | 18,31 | 18,65 | 0,00% | 311,00 |
| 29.09.2025 | 19,00 | 19,06 | 18,62 | 18,65 | -2,15% | 260,00 |
| 26.09.2025 | 19,29 | 19,36 | 18,87 | 19,06 | -0,31% | 50,00 |
| 25.09.2025 | 19,06 | 19,33 | 18,80 | 19,12 | 0,16% | - |
| 24.09.2025 | 19,47 | 19,56 | 19,06 | 19,09 | -1,50% | - |
| 23.09.2025 | 19,40 | 19,72 | 19,27 | 19,38 | -2,17% | - |
| 22.09.2025 | 19,96 | 19,96 | 19,47 | 19,81 | 0,05% | - |
| 19.09.2025 | 19,88 | 20,33 | 19,80 | 19,80 | -0,88% | - |
| 18.09.2025 | 19,81 | 19,98 | 19,62 | 19,98 | 1,65% | - |
| 17.09.2025 | 19,35 | 19,81 | 19,34 | 19,65 | 1,97% | - |
| 16.09.2025 | 19,71 | 19,71 | 19,25 | 19,27 | -2,23% | - |
| 15.09.2025 | 20,15 | 20,20 | 19,66 | 19,71 | -1,55% | - |
| 12.09.2025 | 20,23 | 20,43 | 19,74 | 20,02 | -0,15% | 150,00 |
| 11.09.2025 | 19,94 | 20,25 | 19,78 | 20,05 | 1,16% | - |
| 10.09.2025 | 20,20 | 20,20 | 19,56 | 19,82 | -9,29% | - |
| 09.09.2025 | 22,20 | 22,30 | 21,85 | 21,85 | -1,35% | - |
| 08.09.2025 | 22,25 | 22,50 | 21,98 | 22,15 | -0,34% | - |