19,370$
0,10%
Echtzeit-Aktienkurs Gladstone Capital Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,35 | 19,57 | 19,21 | 19,37 | 0,10% | 215.091,00 |
| 28.05.2026 | 19,30 | 19,57 | 19,29 | 19,35 | 0,00% | 163.206,00 |
| 27.05.2026 | 19,08 | 19,50 | 19,04 | 19,35 | 1,20% | 186.680,00 |
| 26.05.2026 | 19,01 | 19,36 | 18,99 | 19,12 | 0,90% | 251.752,00 |
| 22.05.2026 | 19,21 | 19,25 | 18,83 | 18,95 | -1,04% | 198.595,00 |
| 21.05.2026 | 18,97 | 19,21 | 18,81 | 19,15 | 1,22% | 147.927,00 |
| 20.05.2026 | 18,86 | 19,01 | 18,64 | 18,92 | -0,37% | 136.783,00 |
| 19.05.2026 | 19,15 | 19,30 | 18,96 | 18,99 | -0,78% | 290.093,00 |
| 18.05.2026 | 19,21 | 19,29 | 18,81 | 19,14 | -0,36% | 185.431,00 |
| 15.05.2026 | 19,35 | 19,38 | 19,10 | 19,21 | -0,72% | 104.392,00 |
| 14.05.2026 | 19,27 | 19,54 | 19,22 | 19,35 | 0,62% | 125.843,00 |
| 13.05.2026 | 19,60 | 19,60 | 19,20 | 19,23 | -2,04% | 139.000,00 |
| 12.05.2026 | 19,50 | 19,63 | 19,14 | 19,63 | 1,39% | 149.283,00 |
| 11.05.2026 | 19,84 | 19,88 | 19,36 | 19,36 | -3,05% | 168.914,00 |
| 08.05.2026 | 20,00 | 20,05 | 19,61 | 19,97 | -0,10% | 149.721,00 |
| 07.05.2026 | 19,99 | 20,20 | 19,59 | 19,99 | 4,06% | 281.577,00 |
| 06.05.2026 | 19,61 | 19,67 | 19,12 | 19,21 | -1,39% | 246.130,00 |
| 05.05.2026 | 19,37 | 19,56 | 19,04 | 19,48 | 0,62% | 115.656,00 |
| 04.05.2026 | 19,14 | 19,46 | 19,14 | 19,36 | 0,52% | 157.452,00 |
| 01.05.2026 | 18,98 | 19,32 | 18,82 | 19,26 | 1,90% | 192.377,00 |
| 30.04.2026 | 18,26 | 18,95 | 18,25 | 18,90 | 2,66% | 158.573,00 |
| 29.04.2026 | 18,55 | 18,63 | 18,29 | 18,41 | -1,39% | 154.525,00 |
| 28.04.2026 | 18,41 | 18,67 | 18,30 | 18,67 | 1,41% | 136.861,00 |
| 27.04.2026 | 18,29 | 18,50 | 18,06 | 18,41 | 0,49% | 209.455,00 |
| 24.04.2026 | 18,15 | 18,50 | 18,06 | 18,32 | 0,00% | 211.303,00 |
| 23.04.2026 | 18,95 | 18,97 | 18,26 | 18,32 | -2,97% | 341.881,00 |
| 22.04.2026 | 18,90 | 19,15 | 18,77 | 18,88 | 0,75% | 250.636,00 |
| 21.04.2026 | 19,18 | 19,28 | 18,74 | 18,74 | -2,09% | 153.840,00 |
| 20.04.2026 | 19,22 | 19,30 | 19,06 | 19,14 | -0,42% | 220.476,00 |
| 17.04.2026 | 19,05 | 19,44 | 18,96 | 19,22 | 1,80% | 201.205,00 |
| 16.04.2026 | 19,11 | 19,17 | 18,85 | 18,88 | -1,20% | 136.589,00 |
| 15.04.2026 | 18,65 | 19,15 | 18,64 | 19,11 | 2,96% | 195.803,00 |
| 14.04.2026 | 18,05 | 18,61 | 18,05 | 18,56 | 2,83% | 210.061,00 |
| 13.04.2026 | 17,59 | 18,05 | 17,44 | 18,05 | 2,38% | 159.210,00 |
| 10.04.2026 | 17,50 | 17,72 | 17,32 | 17,63 | 1,09% | 251.815,00 |
| 09.04.2026 | 18,34 | 18,42 | 17,31 | 17,44 | -5,42% | 547.389,00 |
| 08.04.2026 | 18,61 | 18,93 | 18,25 | 18,44 | 0,44% | 244.104,00 |
| 07.04.2026 | 18,21 | 18,52 | 18,20 | 18,36 | 0,11% | 176.289,00 |
| 06.04.2026 | 17,90 | 18,37 | 17,89 | 18,34 | 2,46% | 164.551,00 |
| 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 |