26,900$
0,94%
Echtzeit-Aktienkurs Gladstone Capital Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 26,60 | 27,00 | 26,50 | 26,89 | 0,98% | 68.148,00 |
| 15.05.2025 | 26,39 | 26,67 | 26,23 | 26,63 | 0,95% | 70.712,00 |
| 14.05.2025 | 26,60 | 26,83 | 26,03 | 26,38 | -0,38% | 74.950,00 |
| 13.05.2025 | 25,94 | 26,73 | 25,91 | 26,48 | 2,36% | 77.219,00 |
| 12.05.2025 | 25,66 | 26,27 | 25,61 | 25,87 | 2,94% | 101.276,00 |
| 09.05.2025 | 24,98 | 25,28 | 24,94 | 25,13 | 0,80% | 70.225,00 |
| 08.05.2025 | 25,32 | 25,40 | 24,65 | 24,93 | -1,07% | 169.228,00 |
| 07.05.2025 | 25,11 | 25,50 | 24,68 | 25,20 | -0,24% | 111.229,00 |
| 06.05.2025 | 25,26 | 25,48 | 25,13 | 25,26 | -0,36% | 118.135,00 |
| 05.05.2025 | 25,26 | 25,64 | 25,01 | 25,35 | -0,20% | 98.641,00 |
| 02.05.2025 | 25,01 | 25,50 | 25,00 | 25,40 | 2,05% | 78.961,00 |
| 01.05.2025 | 24,96 | 25,26 | 24,77 | 24,89 | -0,24% | 55.683,00 |
| 30.04.2025 | 25,21 | 25,25 | 24,50 | 24,95 | -1,77% | 72.321,00 |
| 29.04.2025 | 25,57 | 25,81 | 25,13 | 25,40 | -0,74% | 96.043,00 |
| 28.04.2025 | 25,50 | 25,98 | 25,40 | 25,59 | 0,67% | 79.982,00 |
| 25.04.2025 | 25,30 | 25,49 | 25,08 | 25,42 | 0,55% | 69.959,00 |
| 24.04.2025 | 24,79 | 25,46 | 24,65 | 25,28 | 1,73% | 74.857,00 |
| 23.04.2025 | 24,79 | 25,25 | 24,64 | 24,85 | 1,47% | 78.892,00 |
| 22.04.2025 | 24,29 | 24,58 | 24,12 | 24,49 | 2,25% | 68.881,00 |
| 21.04.2025 | 24,62 | 24,75 | 23,85 | 23,95 | -3,87% | 108.694,00 |
| 17.04.2025 | 24,62 | 25,20 | 24,58 | 24,92 | 1,36% | 107.649,00 |
| 16.04.2025 | 24,84 | 25,08 | 24,35 | 24,58 | -0,77% | 121.279,00 |
| 15.04.2025 | 24,53 | 25,18 | 24,53 | 24,77 | 1,02% | 133.732,00 |
| 14.04.2025 | 24,48 | 25,00 | 24,16 | 24,52 | 1,53% | 133.820,00 |
| 11.04.2025 | 23,83 | 24,31 | 23,35 | 24,15 | 1,77% | 102.902,00 |
| 10.04.2025 | 24,70 | 24,75 | 23,23 | 23,73 | -4,20% | 176.895,00 |
| 09.04.2025 | 22,85 | 24,98 | 22,10 | 24,77 | 7,14% | 294.976,00 |
| 08.04.2025 | 23,80 | 24,50 | 22,87 | 23,12 | 0,26% | 191.686,00 |
| 07.04.2025 | 22,27 | 23,91 | 21,96 | 23,06 | -6,26% | 440.930,00 |
| 04.04.2025 | 26,52 | 26,91 | 24,32 | 24,60 | -9,02% | 404.431,00 |
| 03.04.2025 | 26,91 | 27,51 | 26,84 | 27,04 | -2,10% | 93.962,00 |
| 02.04.2025 | 27,48 | 27,78 | 27,40 | 27,62 | 0,04% | 61.799,00 |
| 01.04.2025 | 27,31 | 27,82 | 27,10 | 27,61 | 0,55% | 52.301,00 |
| 31.03.2025 | 27,50 | 27,70 | 26,70 | 27,46 | -0,51% | 118.037,00 |
| 28.03.2025 | 27,83 | 27,99 | 27,41 | 27,60 | -0,58% | 65.889,00 |
| 27.03.2025 | 27,62 | 27,89 | 27,52 | 27,76 | 0,14% | 51.329,00 |
| 26.03.2025 | 27,80 | 27,80 | 27,45 | 27,72 | -0,18% | 34.120,00 |
| 25.03.2025 | 27,60 | 27,83 | 27,47 | 27,77 | 0,98% | 62.126,00 |
| 24.03.2025 | 27,34 | 27,60 | 27,34 | 27,50 | 0,62% | 62.073,00 |
| 21.03.2025 | 27,45 | 27,54 | 27,23 | 27,33 | -0,44% | 88.171,00 |
| 20.03.2025 | 27,23 | 27,55 | 27,12 | 27,45 | 0,07% | 74.378,00 |
| 19.03.2025 | 27,28 | 27,61 | 27,24 | 27,43 | 0,15% | 79.988,00 |
| 18.03.2025 | 27,26 | 27,45 | 27,10 | 27,39 | 0,66% | 99.319,00 |
| 17.03.2025 | 27,05 | 27,45 | 27,01 | 27,21 | 1,04% | 124.204,00 |
| 14.03.2025 | 26,43 | 27,10 | 26,43 | 26,93 | 1,89% | 90.530,00 |
| 13.03.2025 | 26,82 | 26,99 | 26,30 | 26,43 | -1,49% | 80.187,00 |
| 12.03.2025 | 26,99 | 27,36 | 26,61 | 26,83 | 0,26% | 81.388,00 |
| 11.03.2025 | 27,28 | 27,72 | 26,48 | 26,76 | -2,05% | 174.739,00 |
| 10.03.2025 | 27,53 | 27,71 | 27,12 | 27,32 | -1,62% | 123.073,00 |
| 07.03.2025 | 27,05 | 27,82 | 27,05 | 27,77 | 2,43% | 97.365,00 |
| 06.03.2025 | 27,40 | 27,71 | 26,88 | 27,11 | -1,35% | 109.071,00 |
| 05.03.2025 | 28,00 | 28,46 | 27,13 | 27,48 | -1,89% | 123.826,00 |
| 04.03.2025 | 28,40 | 28,58 | 27,75 | 28,01 | -1,82% | 132.861,00 |
| 03.03.2025 | 28,87 | 29,27 | 28,30 | 28,53 | -1,21% | 117.257,00 |
| 28.02.2025 | 28,27 | 29,00 | 28,26 | 28,88 | 2,27% | 86.818,00 |
| 27.02.2025 | 28,59 | 28,75 | 28,12 | 28,24 | -0,81% | 90.309,00 |
| 26.02.2025 | 28,49 | 29,02 | 28,33 | 28,47 | 0,28% | 68.674,00 |
| 25.02.2025 | 28,31 | 28,65 | 27,99 | 28,39 | 0,18% | 78.511,00 |
| 24.02.2025 | 28,91 | 28,95 | 28,23 | 28,34 | -1,56% | 88.506,00 |
| 21.02.2025 | 29,14 | 29,21 | 28,72 | 28,79 | -0,76% | 66.970,00 |
| 20.02.2025 | 29,00 | 29,17 | 28,74 | 29,01 | -0,82% | 75.209,00 |
| 19.02.2025 | 29,10 | 29,29 | 28,83 | 29,25 | -0,34% | 99.105,00 |
| 18.02.2025 | 29,22 | 29,54 | 29,01 | 29,35 | 0,44% | 149.455,00 |
| 14.02.2025 | 28,51 | 29,23 | 28,51 | 29,22 | 2,89% | 78.626,00 |
| 13.02.2025 | 28,35 | 28,61 | 28,25 | 28,40 | 0,64% | 105.850,00 |
| 12.02.2025 | 27,60 | 28,33 | 27,02 | 28,22 | 0,46% | 158.518,00 |
| 11.02.2025 | 28,60 | 28,65 | 27,91 | 28,09 | -2,06% | 138.126,00 |
| 10.02.2025 | 28,92 | 29,06 | 28,59 | 28,68 | -0,66% | 98.382,00 |
| 07.02.2025 | 28,78 | 29,12 | 28,75 | 28,87 | 0,21% | 84.680,00 |
| 06.02.2025 | 28,78 | 29,12 | 28,70 | 28,81 | -1,17% | 129.425,00 |
| 05.02.2025 | 29,37 | 29,46 | 28,86 | 29,15 | -0,41% | 106.142,00 |
| 04.02.2025 | 29,45 | 29,58 | 29,04 | 29,27 | -0,64% | 69.957,00 |
| 03.02.2025 | 29,36 | 29,54 | 28,49 | 29,46 | -1,04% | 142.983,00 |
| 31.01.2025 | 29,79 | 30,09 | 29,56 | 29,77 | 0,27% | 100.807,00 |
| 30.01.2025 | 29,43 | 29,93 | 29,43 | 29,69 | 1,68% | 118.153,00 |
| 29.01.2025 | 30,20 | 30,38 | 29,01 | 29,20 | -3,60% | 176.707,00 |
| 28.01.2025 | 30,04 | 30,43 | 30,02 | 30,29 | 1,00% | 109.353,00 |
| 27.01.2025 | 30,00 | 30,31 | 29,60 | 29,99 | -0,43% | 140.581,00 |
| 24.01.2025 | 30,05 | 30,15 | 29,75 | 30,12 | -0,23% | 100.432,00 |
| 23.01.2025 | 30,15 | 30,37 | 30,08 | 30,19 | 0,17% | 128.189,00 |
| 22.01.2025 | 30,23 | 30,29 | 29,89 | 30,14 | -0,40% | 88.571,00 |
| 21.01.2025 | 29,89 | 30,30 | 29,79 | 30,26 | 1,54% | 167.853,00 |
| 17.01.2025 | 29,83 | 29,95 | 29,64 | 29,80 | 0,17% | 83.638,00 |
| 16.01.2025 | 29,04 | 29,77 | 29,04 | 29,75 | 2,13% | 125.693,00 |
| 15.01.2025 | 28,96 | 29,13 | 28,70 | 29,13 | 2,10% | 110.827,00 |
| 14.01.2025 | 27,98 | 28,53 | 27,86 | 28,53 | 2,11% | 97.751,00 |
| 13.01.2025 | 28,11 | 28,29 | 27,29 | 27,94 | -1,27% | 158.572,00 |
| 10.01.2025 | 28,83 | 28,84 | 28,18 | 28,30 | -1,74% | 92.294,00 |
| 08.01.2025 | 28,79 | 28,86 | 28,36 | 28,80 | 0,56% | 99.322,00 |
| 07.01.2025 | 29,00 | 29,18 | 28,47 | 28,64 | -1,17% | 78.509,00 |
| 06.01.2025 | 29,21 | 29,48 | 28,71 | 28,98 | -0,34% | 138.314,00 |
| 03.01.2025 | 29,00 | 29,23 | 28,79 | 29,08 | -0,03% | 129.332,00 |
| 02.01.2025 | 28,83 | 29,26 | 28,66 | 29,09 | 2,29% | 150.144,00 |
| 31.12.2024 | 28,41 | 28,62 | 28,16 | 28,44 | 0,42% | 130.695,00 |
| 30.12.2024 | 27,89 | 28,49 | 27,84 | 28,32 | 0,71% | 130.990,00 |
| 27.12.2024 | 28,07 | 28,50 | 27,72 | 28,12 | 0,57% | 108.149,00 |
| 26.12.2024 | 27,86 | 28,00 | 27,56 | 27,96 | 0,25% | 98.434,00 |
| 24.12.2024 | 27,79 | 27,95 | 27,66 | 27,89 | 0,58% | 72.106,00 |
| 23.12.2024 | 27,44 | 27,81 | 27,05 | 27,73 | 1,28% | 108.641,00 |
| 20.12.2024 | 27,30 | 28,13 | 27,16 | 27,38 | -0,98% | 236.258,00 |