20,000$
-1,38%
Echtzeit-Aktienkurs Gladstone Capital Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 20,29 | 20,29 | 19,79 | 20,02 | -1,28% | 224.012,00 |
| 02.02.2026 | 20,68 | 20,70 | 20,05 | 20,28 | -1,60% | 193.960,00 |
| 30.01.2026 | 20,73 | 20,73 | 20,32 | 20,61 | -0,34% | 142.441,00 |
| 29.01.2026 | 20,53 | 20,73 | 20,52 | 20,68 | 1,32% | 119.015,00 |
| 28.01.2026 | 20,59 | 20,66 | 20,40 | 20,41 | -0,87% | 167.698,00 |
| 27.01.2026 | 20,40 | 20,68 | 20,40 | 20,59 | 0,78% | 138.877,00 |
| 26.01.2026 | 20,61 | 20,61 | 20,18 | 20,43 | -0,97% | 189.788,00 |
| 23.01.2026 | 20,95 | 20,95 | 20,54 | 20,63 | -2,13% | 170.749,00 |
| 22.01.2026 | 21,14 | 21,20 | 20,97 | 21,08 | 0,09% | 116.071,00 |
| 21.01.2026 | 20,96 | 21,17 | 20,74 | 21,06 | 1,15% | 185.229,00 |
| 20.01.2026 | 21,00 | 21,03 | 20,70 | 20,82 | -1,42% | 239.214,00 |
| 16.01.2026 | 21,21 | 21,23 | 20,95 | 21,12 | -0,52% | 129.755,00 |
| 15.01.2026 | 21,15 | 21,35 | 20,95 | 21,23 | 0,38% | 111.878,00 |
| 14.01.2026 | 20,73 | 21,19 | 20,65 | 21,15 | 2,08% | 225.254,00 |
| 13.01.2026 | 20,91 | 20,93 | 20,68 | 20,72 | -1,43% | 154.092,00 |
| 12.01.2026 | 21,00 | 21,08 | 20,83 | 21,02 | 0,53% | 113.364,00 |
| 09.01.2026 | 20,91 | 21,00 | 20,63 | 20,91 | 0,53% | 136.521,00 |
| 08.01.2026 | 20,11 | 20,94 | 20,11 | 20,80 | 3,17% | 141.049,00 |
| 07.01.2026 | 20,85 | 20,85 | 20,03 | 20,16 | -3,68% | 359.597,00 |
| 06.01.2026 | 20,85 | 20,96 | 20,56 | 20,93 | 0,43% | 145.263,00 |
| 05.01.2026 | 20,68 | 21,08 | 20,68 | 20,84 | 0,72% | 148.349,00 |
| 02.01.2026 | 20,63 | 20,94 | 20,50 | 20,69 | 0,15% | 146.770,00 |
| 31.12.2025 | 20,55 | 20,82 | 20,55 | 20,66 | 0,15% | 141.573,00 |
| 30.12.2025 | 20,22 | 20,73 | 20,21 | 20,63 | 1,93% | 183.669,00 |
| 29.12.2025 | 20,33 | 20,55 | 20,20 | 20,24 | -1,36% | 323.480,00 |
| 26.12.2025 | 20,34 | 20,56 | 20,34 | 20,52 | 0,79% | 147.577,00 |
| 24.12.2025 | 20,20 | 20,42 | 20,09 | 20,36 | 1,34% | 94.120,00 |
| 23.12.2025 | 20,31 | 20,53 | 20,06 | 20,09 | -1,42% | 360.866,00 |
| 22.12.2025 | 20,43 | 20,55 | 20,10 | 20,38 | -1,26% | 175.122,00 |
| 19.12.2025 | 20,83 | 20,94 | 20,50 | 20,64 | -0,91% | 228.128,00 |
| 18.12.2025 | 21,12 | 21,12 | 20,77 | 20,83 | -1,19% | 195.142,00 |
| 17.12.2025 | 21,15 | 21,26 | 20,95 | 21,08 | 0,00% | 157.634,00 |
| 16.12.2025 | 21,14 | 21,25 | 20,95 | 21,08 | -0,19% | 110.354,00 |
| 15.12.2025 | 21,50 | 21,57 | 20,93 | 21,12 | -1,54% | 133.596,00 |
| 12.12.2025 | 21,50 | 21,73 | 21,40 | 21,45 | 0,23% | 107.466,00 |
| 11.12.2025 | 21,46 | 21,46 | 21,27 | 21,40 | -0,05% | 107.500,00 |
| 10.12.2025 | 21,50 | 21,60 | 21,32 | 21,41 | 0,00% | 115.820,00 |
| 09.12.2025 | 21,14 | 21,55 | 21,14 | 21,41 | 0,80% | 112.879,00 |
| 08.12.2025 | 21,20 | 21,32 | 21,13 | 21,24 | 0,19% | 106.782,00 |
| 05.12.2025 | 21,16 | 21,43 | 21,16 | 21,20 | 0,19% | 116.149,00 |
| 04.12.2025 | 21,29 | 21,33 | 21,12 | 21,16 | -0,19% | 99.829,00 |
| 03.12.2025 | 21,05 | 21,30 | 20,94 | 21,20 | 1,29% | 107.391,00 |
| 02.12.2025 | 20,92 | 21,10 | 20,70 | 20,93 | 0,29% | 94.742,00 |
| 01.12.2025 | 21,05 | 21,25 | 20,86 | 20,87 | -1,70% | 184.107,00 |
| 28.11.2025 | 21,09 | 21,35 | 21,09 | 21,23 | 0,57% | 92.983,00 |
| 26.11.2025 | 20,85 | 21,23 | 20,84 | 21,11 | 0,86% | 176.235,00 |
| 25.11.2025 | 20,56 | 20,96 | 20,50 | 20,93 | 1,90% | 248.850,00 |
| 24.11.2025 | 20,44 | 20,61 | 20,17 | 20,54 | 1,13% | 186.608,00 |
| 21.11.2025 | 20,11 | 20,36 | 20,01 | 20,31 | 0,79% | 220.957,00 |
| 20.11.2025 | 20,44 | 20,56 | 19,97 | 20,15 | -0,79% | 288.094,00 |
| 19.11.2025 | 20,27 | 20,84 | 20,05 | 20,31 | 2,27% | 648.093,00 |
| 18.11.2025 | 19,10 | 19,89 | 18,97 | 19,86 | 5,81% | 432.158,00 |
| 17.11.2025 | 19,10 | 19,14 | 18,76 | 18,77 | -2,75% | 304.229,00 |
| 14.11.2025 | 19,30 | 19,40 | 19,10 | 19,30 | -0,62% | 247.238,00 |
| 13.11.2025 | 19,32 | 19,49 | 19,20 | 19,42 | 0,26% | 179.121,00 |
| 12.11.2025 | 19,45 | 19,65 | 19,30 | 19,37 | -0,15% | 153.141,00 |
| 11.11.2025 | 19,47 | 19,52 | 19,32 | 19,40 | 0,10% | 115.336,00 |
| 10.11.2025 | 19,25 | 19,49 | 19,20 | 19,38 | 1,20% | 139.474,00 |
| 07.11.2025 | 19,22 | 19,22 | 18,93 | 19,15 | 0,10% | 120.300,00 |
| 06.11.2025 | 19,28 | 19,44 | 19,04 | 19,13 | -0,16% | 144.248,00 |
| 05.11.2025 | 19,20 | 19,38 | 18,85 | 19,16 | -0,10% | 201.923,00 |
| 04.11.2025 | 19,33 | 19,40 | 19,08 | 19,18 | -0,88% | 172.794,00 |
| 03.11.2025 | 19,38 | 19,51 | 19,19 | 19,35 | -0,15% | 224.426,00 |
| 31.10.2025 | 19,15 | 19,50 | 19,12 | 19,38 | 1,20% | 171.967,00 |
| 30.10.2025 | 19,46 | 19,52 | 19,00 | 19,15 | -1,49% | 238.309,00 |
| 29.10.2025 | 19,82 | 19,90 | 19,33 | 19,44 | -1,77% | 211.223,00 |
| 28.10.2025 | 19,62 | 19,91 | 19,52 | 19,79 | 0,97% | 201.700,00 |
| 27.10.2025 | 19,66 | 19,76 | 19,46 | 19,60 | -0,31% | 342.564,00 |
| 24.10.2025 | 19,61 | 19,93 | 19,57 | 19,66 | -0,30% | 256.938,00 |
| 23.10.2025 | 19,38 | 19,84 | 19,31 | 19,72 | 1,96% | 387.914,00 |
| 22.10.2025 | 19,56 | 19,60 | 19,26 | 19,34 | -0,82% | 180.333,00 |
| 21.10.2025 | 19,05 | 19,62 | 19,05 | 19,50 | 2,04% | 267.314,00 |
| 20.10.2025 | 19,42 | 19,50 | 18,98 | 19,11 | -0,88% | 377.767,00 |
| 17.10.2025 | 19,21 | 19,43 | 18,90 | 19,28 | -0,05% | 513.752,00 |
| 16.10.2025 | 19,81 | 19,88 | 19,16 | 19,29 | -2,23% | 346.710,00 |
| 15.10.2025 | 20,00 | 20,30 | 19,69 | 19,73 | -1,94% | 277.544,00 |
| 14.10.2025 | 19,99 | 20,43 | 19,99 | 20,12 | -0,20% | 143.853,00 |
| 13.10.2025 | 19,56 | 20,21 | 19,53 | 20,16 | 4,40% | 249.007,00 |
| 10.10.2025 | 19,72 | 19,85 | 19,29 | 19,31 | -2,08% | 439.106,00 |
| 09.10.2025 | 20,51 | 20,54 | 19,59 | 19,72 | -3,85% | 565.735,00 |
| 08.10.2025 | 20,65 | 20,92 | 20,46 | 20,51 | -0,68% | 246.424,00 |
| 07.10.2025 | 20,86 | 20,92 | 20,41 | 20,65 | -1,48% | 369.087,00 |
| 06.10.2025 | 21,33 | 21,43 | 20,92 | 20,96 | -1,78% | 379.075,00 |
| 03.10.2025 | 21,86 | 21,86 | 21,34 | 21,34 | -2,02% | 16.576,00 |
| 02.10.2025 | 21,56 | 21,84 | 21,44 | 21,78 | 0,88% | 130.654,00 |
| 01.10.2025 | 21,92 | 21,96 | 21,52 | 21,59 | -1,28% | 237.747,00 |
| 30.09.2025 | 21,80 | 22,24 | 21,79 | 21,87 | 0,32% | 218.214,00 |
| 29.09.2025 | 22,13 | 22,15 | 21,79 | 21,80 | -1,89% | 274.774,00 |
| 26.09.2025 | 22,52 | 22,70 | 22,10 | 22,22 | -1,16% | 190.350,00 |
| 25.09.2025 | 22,25 | 22,57 | 22,20 | 22,48 | 0,54% | 158.687,00 |
| 24.09.2025 | 22,87 | 22,87 | 22,35 | 22,36 | -2,36% | 253.183,00 |
| 23.09.2025 | 22,96 | 23,25 | 22,82 | 22,90 | -0,35% | 150.386,00 |
| 22.09.2025 | 23,30 | 23,34 | 22,96 | 22,98 | -2,71% | 228.464,00 |
| 19.09.2025 | 23,59 | 23,68 | 23,38 | 23,62 | 0,21% | 198.866,00 |
| 18.09.2025 | 23,30 | 23,59 | 23,24 | 23,57 | 1,16% | 143.455,00 |
| 17.09.2025 | 23,00 | 23,48 | 22,92 | 23,30 | 1,57% | 211.150,00 |
| 16.09.2025 | 23,14 | 23,24 | 22,84 | 22,94 | -1,16% | 235.925,00 |
| 15.09.2025 | 23,53 | 23,80 | 23,14 | 23,21 | -1,28% | 259.885,00 |
| 12.09.2025 | 23,60 | 23,80 | 23,26 | 23,51 | -0,38% | 295.462,00 |
| 11.09.2025 | 23,18 | 23,80 | 23,18 | 23,60 | 1,77% | 219.934,00 |