17,920$
2,37%
Echtzeit-Aktienkurs Gladstone Capital Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,32 | 17,95 | 17,25 | 17,90 | 2,40% | 226.595,00 |
| 01.04.2026 | 17,48 | 17,54 | 17,02 | 17,48 | 0,75% | 192.818,00 |
| 31.03.2026 | 17,38 | 17,49 | 17,15 | 17,35 | 1,05% | 194.632,00 |
| 30.03.2026 | 16,61 | 17,22 | 16,60 | 17,17 | 3,75% | 193.858,00 |
| 27.03.2026 | 17,03 | 17,13 | 16,54 | 16,55 | -3,44% | 279.437,00 |
| 26.03.2026 | 17,23 | 17,59 | 17,05 | 17,14 | -1,32% | 191.042,00 |
| 25.03.2026 | 17,24 | 17,59 | 17,19 | 17,37 | 1,40% | 188.797,00 |
| 24.03.2026 | 17,48 | 17,48 | 17,12 | 17,13 | -2,95% | 254.751,00 |
| 23.03.2026 | 17,42 | 17,85 | 16,82 | 17,65 | 0,46% | 396.809,00 |
| 20.03.2026 | 18,23 | 18,28 | 17,56 | 17,57 | -2,98% | 575.426,00 |
| 19.03.2026 | 18,00 | 18,24 | 17,88 | 18,11 | 0,44% | 327.867,00 |
| 18.03.2026 | 18,00 | 18,26 | 17,86 | 18,03 | 0,00% | 223.164,00 |
| 17.03.2026 | 18,00 | 18,29 | 17,85 | 18,03 | 1,29% | 283.745,00 |
| 16.03.2026 | 17,60 | 17,87 | 17,50 | 17,80 | 1,66% | 245.666,00 |
| 13.03.2026 | 17,74 | 17,90 | 17,50 | 17,51 | -0,85% | 311.553,00 |
| 12.03.2026 | 17,80 | 18,06 | 17,63 | 17,66 | -1,83% | 200.487,00 |
| 11.03.2026 | 18,06 | 18,34 | 17,87 | 17,99 | -0,50% | 152.225,00 |
| 10.03.2026 | 17,91 | 18,25 | 17,75 | 18,08 | 0,95% | 134.181,00 |
| 09.03.2026 | 18,00 | 18,00 | 17,52 | 17,91 | -1,32% | 246.173,00 |
| 06.03.2026 | 18,29 | 18,30 | 18,08 | 18,15 | -1,04% | 199.836,00 |
| 05.03.2026 | 18,69 | 18,94 | 18,33 | 18,34 | -1,45% | 230.756,00 |
| 04.03.2026 | 18,51 | 18,75 | 18,32 | 18,61 | 0,49% | 126.314,00 |
| 03.03.2026 | 18,25 | 18,62 | 18,11 | 18,52 | 0,33% | 179.755,00 |
| 02.03.2026 | 18,01 | 18,59 | 17,86 | 18,46 | 1,43% | 208.320,00 |
| 27.02.2026 | 18,55 | 18,70 | 18,13 | 18,20 | -2,73% | 297.223,00 |
| 26.02.2026 | 18,51 | 18,72 | 18,32 | 18,71 | 1,19% | 198.158,00 |
| 25.02.2026 | 18,18 | 18,52 | 17,94 | 18,49 | 2,04% | 195.139,00 |
| 24.02.2026 | 18,12 | 18,42 | 17,91 | 18,12 | 0,11% | 195.747,00 |
| 23.02.2026 | 18,36 | 18,50 | 18,10 | 18,10 | -1,58% | 183.313,00 |
| 20.02.2026 | 18,36 | 18,43 | 18,07 | 18,39 | 0,60% | 271.789,00 |
| 19.02.2026 | 18,55 | 18,58 | 18,18 | 18,28 | -1,67% | 255.454,00 |
| 18.02.2026 | 18,41 | 18,64 | 18,16 | 18,59 | 0,32% | 215.808,00 |
| 17.02.2026 | 18,74 | 18,85 | 18,40 | 18,53 | -0,05% | 246.988,00 |
| 13.02.2026 | 18,78 | 18,84 | 18,48 | 18,54 | -1,28% | 233.367,00 |
| 12.02.2026 | 18,93 | 19,19 | 18,69 | 18,78 | -0,27% | 149.244,00 |
| 11.02.2026 | 19,00 | 19,00 | 18,65 | 18,83 | -0,69% | 290.729,00 |
| 10.02.2026 | 18,90 | 19,14 | 18,79 | 18,96 | 0,32% | 236.359,00 |
| 09.02.2026 | 19,00 | 19,02 | 18,58 | 18,90 | -0,63% | 243.479,00 |
| 06.02.2026 | 19,13 | 19,33 | 18,86 | 19,02 | -1,35% | 413.321,00 |
| 05.02.2026 | 20,30 | 20,30 | 19,22 | 19,28 | -5,68% | 377.234,00 |
| 04.02.2026 | 20,03 | 20,47 | 19,90 | 20,44 | 2,10% | 233.679,00 |
| 03.02.2026 | 20,29 | 20,29 | 19,79 | 20,02 | -1,28% | 224.181,00 |
| 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 |