14,712$
1,82%
Echtzeit-Aktienkurs SLR Investment Corp
Bid:
Ask:
Aktienkurse zur SLR Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 14,68 | 14,92 | 14,51 | 14,72 | 1,87% | 127,00 |
| 09.03.2026 | 14,41 | 14,49 | 14,12 | 14,45 | -0,28% | 308.782,00 |
| 06.03.2026 | 14,59 | 14,65 | 14,34 | 14,49 | -0,62% | 295.851,00 |
| 05.03.2026 | 14,75 | 14,90 | 14,55 | 14,58 | -1,15% | 245.715,00 |
| 04.03.2026 | 14,77 | 14,97 | 14,70 | 14,75 | -0,41% | 219.637,00 |
| 03.03.2026 | 14,54 | 14,85 | 14,51 | 14,81 | 0,47% | 385.992,00 |
| 02.03.2026 | 14,41 | 14,84 | 14,18 | 14,74 | 2,22% | 346.335,00 |
| 27.02.2026 | 15,06 | 15,06 | 14,40 | 14,42 | -4,88% | 441.849,00 |
| 26.02.2026 | 15,14 | 15,29 | 14,95 | 15,16 | 0,13% | 286.178,00 |
| 25.02.2026 | 14,75 | 15,16 | 14,45 | 15,14 | 3,34% | 340.062,00 |
| 24.02.2026 | 14,41 | 14,65 | 14,37 | 14,65 | 1,67% | 482.580,00 |
| 23.02.2026 | 14,86 | 14,92 | 14,38 | 14,41 | -3,03% | 712.806,00 |
| 20.02.2026 | 14,74 | 15,10 | 14,53 | 14,86 | 0,00% | 695.884,00 |
| 19.02.2026 | 14,97 | 14,97 | 14,58 | 14,86 | -0,73% | 392.193,00 |
| 18.02.2026 | 14,94 | 15,11 | 14,85 | 14,97 | 0,07% | 128.598,00 |
| 17.02.2026 | 15,00 | 15,15 | 14,86 | 14,96 | -0,27% | 226.390,00 |
| 13.02.2026 | 15,05 | 15,21 | 14,86 | 15,00 | -0,33% | 290.804,00 |
| 12.02.2026 | 15,06 | 15,18 | 14,76 | 15,05 | -0,07% | 323.984,00 |
| 11.02.2026 | 15,26 | 15,26 | 14,97 | 15,06 | -1,25% | 193.676,00 |
| 10.02.2026 | 15,32 | 15,32 | 15,16 | 15,25 | -0,07% | 197.701,00 |
| 09.02.2026 | 15,17 | 15,37 | 15,07 | 15,26 | 0,46% | 295.441,00 |
| 06.02.2026 | 15,00 | 15,27 | 14,98 | 15,19 | 1,13% | 316.914,00 |
| 05.02.2026 | 15,12 | 15,15 | 14,91 | 15,02 | -0,86% | 500.295,00 |
| 04.02.2026 | 14,71 | 15,21 | 14,71 | 15,15 | 2,92% | 409.221,00 |
| 03.02.2026 | 14,88 | 14,90 | 14,57 | 14,72 | -1,54% | 336.974,00 |
| 02.02.2026 | 14,96 | 15,01 | 14,70 | 14,95 | -0,33% | 256.206,00 |
| 30.01.2026 | 14,96 | 15,04 | 14,79 | 15,00 | 0,27% | 281.773,00 |
| 29.01.2026 | 14,89 | 14,98 | 14,76 | 14,96 | 0,47% | 230.660,00 |
| 28.01.2026 | 15,01 | 15,15 | 14,85 | 14,89 | -1,13% | 203.048,00 |
| 27.01.2026 | 14,95 | 15,19 | 14,91 | 15,06 | 0,80% | 190.518,00 |
| 26.01.2026 | 15,11 | 15,11 | 14,82 | 14,94 | -1,26% | 346.024,00 |
| 23.01.2026 | 15,27 | 15,30 | 15,09 | 15,13 | -1,05% | 177.054,00 |
| 22.01.2026 | 15,37 | 15,45 | 15,26 | 15,29 | -0,39% | 143.639,00 |
| 21.01.2026 | 15,20 | 15,43 | 15,20 | 15,35 | 1,12% | 143.036,00 |
| 20.01.2026 | 15,28 | 15,28 | 15,09 | 15,18 | -0,45% | 322.044,00 |
| 19.01.2026 | 15,25 | 15,26 | 15,22 | 15,25 | -0,66% | - |
| 16.01.2026 | 15,46 | 15,52 | 15,32 | 15,35 | -1,22% | 203.770,00 |
| 15.01.2026 | 15,30 | 15,59 | 15,29 | 15,54 | 1,50% | 213.167,00 |
| 14.01.2026 | 15,14 | 15,35 | 15,06 | 15,31 | 0,99% | 234.957,00 |
| 13.01.2026 | 15,30 | 15,33 | 15,10 | 15,16 | -0,79% | 218.135,00 |
| 12.01.2026 | 15,46 | 15,51 | 15,27 | 15,28 | -1,36% | 170.326,00 |
| 09.01.2026 | 15,51 | 15,68 | 15,46 | 15,49 | -0,13% | 222.709,00 |
| 08.01.2026 | 15,04 | 15,61 | 15,04 | 15,51 | 2,72% | 307.715,00 |
| 07.01.2026 | 15,35 | 15,45 | 15,07 | 15,10 | -2,08% | 232.506,00 |
| 06.01.2026 | 15,54 | 15,54 | 15,34 | 15,42 | -0,64% | 182.796,00 |
| 05.01.2026 | 15,36 | 15,62 | 15,36 | 15,52 | 0,58% | 290.974,00 |
| 02.01.2026 | 15,46 | 15,60 | 15,34 | 15,43 | -0,19% | 271.694,00 |
| 31.12.2025 | 15,46 | 15,55 | 15,38 | 15,46 | 0,00% | 163.086,00 |
| 30.12.2025 | 15,25 | 15,48 | 15,24 | 15,46 | 1,05% | 333.357,00 |
| 29.12.2025 | 15,42 | 15,57 | 15,29 | 15,30 | -0,91% | 312.490,00 |
| 26.12.2025 | 15,32 | 15,50 | 15,28 | 15,44 | 1,18% | 313.238,00 |
| 24.12.2025 | 15,11 | 15,28 | 15,01 | 15,26 | 0,46% | 222.156,00 |
| 23.12.2025 | 15,25 | 15,33 | 15,15 | 15,19 | -0,52% | 241.497,00 |
| 22.12.2025 | 15,30 | 15,38 | 15,22 | 15,27 | -0,33% | 356.404,00 |
| 19.12.2025 | 15,60 | 15,60 | 15,27 | 15,32 | -1,54% | 386.848,00 |
| 18.12.2025 | 15,59 | 15,64 | 15,46 | 15,56 | 0,06% | 283.629,00 |
| 17.12.2025 | 15,55 | 15,64 | 15,52 | 15,55 | 0,06% | 178.886,00 |
| 16.12.2025 | 15,55 | 15,66 | 15,44 | 15,54 | -0,32% | 203.691,00 |
| 15.12.2025 | 15,68 | 15,71 | 15,40 | 15,59 | -0,57% | 284.116,00 |
| 12.12.2025 | 15,74 | 15,81 | 15,61 | 15,68 | -2,00% | 345.075,00 |
| 11.12.2025 | 16,18 | 16,21 | 16,00 | 16,00 | -0,95% | 287.163,00 |
| 10.12.2025 | 16,08 | 16,21 | 16,05 | 16,15 | 0,46% | 267.771,00 |
| 09.12.2025 | 16,05 | 16,14 | 16,03 | 16,08 | 0,36% | 244.254,00 |
| 08.12.2025 | 16,02 | 16,11 | 15,97 | 16,02 | 0,02% | 352.434,00 |
| 05.12.2025 | 16,02 | 16,08 | 16,00 | 16,02 | 0,00% | 447.168,00 |
| 04.12.2025 | 16,00 | 16,14 | 15,96 | 16,02 | 0,00% | 185.461,00 |
| 03.12.2025 | 15,89 | 16,06 | 15,89 | 16,02 | 0,88% | 161.383,00 |
| 02.12.2025 | 15,76 | 15,89 | 15,70 | 15,88 | 0,67% | 159.658,00 |
| 01.12.2025 | 15,93 | 15,99 | 15,74 | 15,78 | -0,97% | 195.285,00 |
| 28.11.2025 | 15,88 | 16,02 | 15,88 | 15,93 | 0,31% | 100.103,00 |
| 26.11.2025 | 15,80 | 15,99 | 15,80 | 15,88 | 0,44% | 188.857,00 |
| 25.11.2025 | 15,63 | 15,85 | 15,53 | 15,81 | 1,48% | 224.669,00 |
| 24.11.2025 | 15,37 | 15,63 | 15,32 | 15,58 | 1,86% | 318.684,00 |
| 21.11.2025 | 14,93 | 15,36 | 14,93 | 15,30 | 2,24% | 316.335,00 |
| 20.11.2025 | 14,99 | 15,12 | 14,86 | 14,96 | -0,10% | 205.021,00 |
| 19.11.2025 | 15,00 | 15,12 | 14,81 | 14,98 | 0,10% | 338.075,00 |
| 18.11.2025 | 14,91 | 15,04 | 14,84 | 14,96 | 0,13% | 263.777,00 |
| 17.11.2025 | 15,09 | 15,35 | 14,94 | 14,94 | -2,48% | 450.983,00 |
| 14.11.2025 | 15,41 | 15,45 | 15,26 | 15,32 | -1,03% | 211.739,00 |
| 13.11.2025 | 15,48 | 15,67 | 15,38 | 15,48 | 0,00% | 278.602,00 |
| 12.11.2025 | 15,50 | 15,68 | 15,43 | 15,48 | -0,34% | 288.017,00 |
| 11.11.2025 | 15,38 | 15,60 | 15,31 | 15,53 | 1,01% | 199.489,00 |
| 10.11.2025 | 15,42 | 15,42 | 15,27 | 15,38 | 0,58% | 196.078,00 |
| 07.11.2025 | 15,18 | 15,31 | 14,99 | 15,29 | 0,92% | 215.194,00 |
| 06.11.2025 | 15,51 | 15,54 | 15,11 | 15,15 | -2,38% | 258.561,00 |
| 05.11.2025 | 15,38 | 15,62 | 15,18 | 15,52 | 0,98% | 424.897,00 |
| 04.11.2025 | 15,31 | 15,39 | 15,27 | 15,37 | 0,07% | 242.725,00 |
| 03.11.2025 | 15,30 | 15,41 | 15,13 | 15,36 | 0,59% | 183.025,00 |
| 31.10.2025 | 15,22 | 15,41 | 15,15 | 15,27 | 0,14% | 200.651,00 |
| 30.10.2025 | 15,39 | 15,45 | 15,04 | 15,25 | -0,34% | 279.261,00 |
| 29.10.2025 | 15,47 | 15,53 | 15,24 | 15,30 | -1,16% | 268.243,00 |
| 28.10.2025 | 15,38 | 15,59 | 15,31 | 15,48 | 1,18% | 305.482,00 |
| 27.10.2025 | 15,13 | 15,31 | 15,10 | 15,30 | 1,73% | 334.709,00 |
| 24.10.2025 | 14,92 | 15,09 | 14,92 | 15,04 | 0,95% | 456.703,00 |
| 23.10.2025 | 14,59 | 14,90 | 14,58 | 14,90 | 2,68% | - |
| 22.10.2025 | 14,41 | 14,54 | 14,35 | 14,51 | 0,62% | 258.540,00 |
| 21.10.2025 | 14,25 | 14,49 | 14,25 | 14,42 | 0,98% | 360.142,00 |
| 20.10.2025 | 14,17 | 14,30 | 14,08 | 14,28 | 0,92% | 218.699,00 |
| 17.10.2025 | 13,97 | 14,20 | 13,97 | 14,15 | 1,36% | - |
| 16.10.2025 | 14,40 | 14,47 | 13,96 | 13,96 | -3,12% | 529.256,00 |