16,625€
0,45%
Echtzeit-Aktienkurs Gladstone Capital Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,68 | 16,80 | 16,48 | 16,65 | 0,30% | - |
| 28.05.2026 | 16,68 | 16,80 | 16,58 | 16,60 | -0,45% | - |
| 27.05.2026 | 16,48 | 16,75 | 16,40 | 16,68 | 1,37% | - |
| 26.05.2026 | 16,40 | 16,68 | 16,35 | 16,45 | -0,15% | 33.000,00 |
| 25.05.2026 | 16,43 | 16,48 | 16,33 | 16,48 | 0,76% | - |
| 22.05.2026 | 16,53 | 16,65 | 16,23 | 16,35 | -0,76% | - |
| 21.05.2026 | 16,35 | 16,55 | 16,18 | 16,48 | 1,23% | - |
| 20.05.2026 | 16,28 | 16,43 | 16,18 | 16,28 | -0,76% | 9.000,00 |
| 19.05.2026 | 16,45 | 16,68 | 16,40 | 16,40 | -0,15% | - |
| 18.05.2026 | 16,45 | 16,58 | 16,28 | 16,43 | -0,61% | - |
| 15.05.2026 | 16,58 | 16,73 | 16,43 | 16,53 | -0,60% | 28.000,00 |
| 14.05.2026 | 16,48 | 16,70 | 16,48 | 16,63 | 0,91% | 33.000,00 |
| 13.05.2026 | 16,73 | 16,85 | 16,48 | 16,48 | -0,75% | 45.000,00 |
| 12.05.2026 | 16,48 | 16,78 | 16,43 | 16,60 | 0,91% | - |
| 11.05.2026 | 17,00 | 17,00 | 16,45 | 16,45 | -2,95% | 30.000,00 |
| 08.05.2026 | 16,98 | 17,03 | 16,68 | 16,95 | -0,44% | 1.540,00 |
| 07.05.2026 | 16,85 | 17,10 | 16,48 | 17,03 | 4,13% | - |
| 06.05.2026 | 16,65 | 16,83 | 16,28 | 16,35 | -1,80% | - |
| 05.05.2026 | 16,60 | 16,75 | 16,28 | 16,65 | 0,30% | - |
| 04.05.2026 | 16,38 | 16,63 | 16,35 | 16,60 | 3,27% | - |
| 30.04.2026 | 15,68 | 16,13 | 15,68 | 16,08 | 1,74% | 11.520,00 |
| 29.04.2026 | 16,00 | 16,00 | 15,68 | 15,80 | -0,94% | 760,00 |
| 28.04.2026 | 15,73 | 15,95 | 15,65 | 15,95 | 1,75% | - |
| 27.04.2026 | 15,65 | 15,83 | 15,45 | 15,68 | 0,16% | - |
| 24.04.2026 | 15,75 | 15,83 | 15,50 | 15,65 | -0,32% | - |
| 23.04.2026 | 16,08 | 16,30 | 15,63 | 15,70 | -2,48% | - |
| 22.04.2026 | 16,03 | 16,38 | 15,98 | 16,10 | 0,31% | - |
| 21.04.2026 | 16,28 | 16,43 | 15,95 | 16,05 | -1,23% | 10.000,00 |
| 20.04.2026 | 16,25 | 16,43 | 16,18 | 16,25 | -0,61% | - |
| 17.04.2026 | 16,08 | 16,48 | 16,00 | 16,35 | 1,87% | - |
| 16.04.2026 | 16,25 | 16,28 | 16,00 | 16,05 | -0,93% | - |
| 15.04.2026 | 15,83 | 16,25 | 15,75 | 16,20 | 3,51% | - |
| 14.04.2026 | 15,33 | 15,80 | 15,23 | 15,65 | 1,95% | - |
| 13.04.2026 | 14,93 | 15,35 | 14,90 | 15,35 | 2,33% | 1.221,00 |
| 10.04.2026 | 14,93 | 15,13 | 14,80 | 15,00 | 1,01% | - |
| 09.04.2026 | 15,80 | 16,03 | 14,80 | 14,85 | -6,01% | - |
| 08.04.2026 | 16,08 | 16,13 | 15,73 | 15,80 | -0,32% | - |
| 07.04.2026 | 15,90 | 15,95 | 15,75 | 15,85 | 2,13% | - |
| 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 |