15,007$
0,05%
Echtzeit-Aktienkurs SLR Investment Corp
Bid:
Ask:
Aktienkurse zur SLR Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,00% | 323.984,00 |
| 11.02.2026 | 15,26 | 15,26 | 14,97 | 15,05 | -1,18% | 193.676,00 |
| 10.02.2026 | 15,32 | 15,32 | 15,16 | 15,23 | -0,29% | 197.701,00 |
| 09.02.2026 | 15,17 | 15,37 | 15,07 | 15,28 | 0,56% | 295.441,00 |
| 06.02.2026 | 15,00 | 15,27 | 14,98 | 15,19 | 1,00% | 316.914,00 |
| 05.02.2026 | 15,12 | 15,15 | 14,91 | 15,04 | -0,73% | 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% | 241.286,00 |
| 13.01.2026 | 15,30 | 15,33 | 15,10 | 15,16 | -0,79% | 230.718,00 |
| 12.01.2026 | 15,46 | 15,51 | 15,27 | 15,28 | -1,36% | 170.334,00 |
| 09.01.2026 | 15,51 | 15,68 | 15,46 | 15,49 | -0,13% | 222.823,00 |
| 08.01.2026 | 15,04 | 15,61 | 15,04 | 15,51 | 2,72% | 307.918,00 |
| 07.01.2026 | 15,35 | 15,45 | 15,07 | 15,10 | -2,08% | 236.466,00 |
| 06.01.2026 | 15,54 | 15,54 | 15,34 | 15,42 | -0,64% | 184.045,00 |
| 05.01.2026 | 15,36 | 15,62 | 15,36 | 15,52 | 0,58% | 294.703,00 |
| 02.01.2026 | 15,46 | 15,60 | 15,34 | 15,43 | -0,19% | 278.690,00 |
| 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% | 373.675,00 |
| 29.12.2025 | 15,42 | 15,57 | 15,29 | 15,30 | -0,91% | 312.718,00 |
| 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% | 242.650,00 |
| 22.12.2025 | 15,30 | 15,38 | 15,22 | 15,27 | -0,20% | 357.960,00 |
| 19.12.2025 | 15,60 | 15,60 | 15,27 | 15,30 | -1,73% | 387.082,00 |
| 18.12.2025 | 15,59 | 15,64 | 15,46 | 15,57 | 0,19% | 283.659,00 |
| 17.12.2025 | 15,55 | 15,64 | 15,52 | 15,54 | 0,00% | 179.031,00 |
| 16.12.2025 | 15,55 | 15,66 | 15,44 | 15,54 | -0,32% | 203.776,00 |
| 15.12.2025 | 15,68 | 15,71 | 15,40 | 15,59 | -0,57% | 284.125,00 |
| 12.12.2025 | 15,74 | 15,81 | 15,61 | 15,68 | -2,00% | 345.081,00 |
| 11.12.2025 | 16,18 | 16,21 | 16,00 | 16,00 | -0,95% | 287.734,00 |
| 10.12.2025 | 16,08 | 16,21 | 16,05 | 16,15 | 0,46% | 267.851,00 |
| 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% | 353.342,00 |
| 05.12.2025 | 16,02 | 16,08 | 16,00 | 16,02 | 0,00% | 447.294,00 |
| 04.12.2025 | 16,00 | 16,14 | 15,96 | 16,02 | 0,00% | 185.476,00 |
| 03.12.2025 | 15,89 | 16,06 | 15,89 | 16,02 | 0,88% | 161.915,00 |
| 02.12.2025 | 15,76 | 15,89 | 15,70 | 15,88 | 0,67% | 159.660,00 |
| 01.12.2025 | 15,93 | 15,99 | 15,74 | 15,78 | -0,97% | 195.941,00 |
| 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% | 231.598,00 |
| 24.11.2025 | 15,37 | 15,63 | 15,32 | 15,58 | 1,90% | 321.258,00 |
| 21.11.2025 | 14,93 | 15,36 | 14,93 | 15,29 | 2,21% | 318.681,00 |
| 20.11.2025 | 14,99 | 15,12 | 14,86 | 14,96 | -0,20% | 205.654,00 |
| 19.11.2025 | 15,00 | 15,12 | 14,81 | 14,99 | 0,20% | 349.127,00 |
| 18.11.2025 | 14,91 | 15,04 | 14,84 | 14,96 | 0,13% | 264.151,00 |
| 17.11.2025 | 15,09 | 15,35 | 14,94 | 14,94 | -2,48% | 450.984,00 |
| 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% | 344.950,00 |
| 12.11.2025 | 15,50 | 15,68 | 15,43 | 15,48 | -0,34% | 288.390,00 |
| 11.11.2025 | 15,38 | 15,60 | 15,31 | 15,53 | 1,01% | 199.593,00 |
| 10.11.2025 | 15,42 | 15,42 | 15,27 | 15,38 | 0,58% | 196.104,00 |
| 07.11.2025 | 15,18 | 15,31 | 14,99 | 15,29 | 0,92% | 215.430,00 |
| 06.11.2025 | 15,51 | 15,54 | 15,11 | 15,15 | -2,38% | 258.562,00 |
| 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% | 298.802,00 |
| 03.11.2025 | 15,30 | 15,41 | 15,13 | 15,38 | 0,72% | 183.529,00 |
| 31.10.2025 | 15,22 | 15,41 | 15,15 | 15,27 | 0,26% | 200.651,00 |
| 30.10.2025 | 15,39 | 15,45 | 15,04 | 15,23 | -0,46% | 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% | 456.810,00 |
| 23.10.2025 | 14,59 | 14,90 | 14,58 | 14,90 | 2,68% | 356.736,00 |
| 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 |
| 15.10.2025 | 14,55 | 14,72 | 14,33 | 14,41 | -0,55% | 245.989,00 |
| 14.10.2025 | 14,24 | 14,56 | 14,24 | 14,49 | 1,19% | 271.486,00 |
| 13.10.2025 | 14,10 | 14,41 | 14,10 | 14,32 | 1,78% | 440.914,00 |
| 10.10.2025 | 14,24 | 14,36 | 14,00 | 14,07 | -1,33% | 451.415,00 |
| 09.10.2025 | 14,50 | 14,61 | 14,20 | 14,26 | -1,72% | 435.439,00 |
| 08.10.2025 | 14,65 | 14,76 | 14,51 | 14,51 | -0,89% | 255.860,00 |
| 07.10.2025 | 14,82 | 14,94 | 14,55 | 14,64 | -1,41% | 308.324,00 |
| 06.10.2025 | 14,95 | 15,06 | 14,80 | 14,85 | -0,67% | 243.135,00 |
| 03.10.2025 | 15,19 | 15,31 | 14,92 | 14,95 | -1,45% | 324.112,00 |
| 02.10.2025 | 15,11 | 15,29 | 15,06 | 15,17 | 0,40% | 345.245,00 |
| 01.10.2025 | 15,23 | 15,23 | 15,00 | 15,11 | -1,18% | 272.962,00 |
| 30.09.2025 | 15,27 | 15,55 | 15,18 | 15,29 | 0,13% | 194.896,00 |
| 29.09.2025 | 15,46 | 15,54 | 15,22 | 15,27 | -1,10% | 277.782,00 |
| 26.09.2025 | 15,61 | 15,73 | 15,36 | 15,44 | -0,64% | 280.525,00 |
| 25.09.2025 | 15,43 | 15,73 | 15,43 | 15,54 | 0,52% | 414.568,00 |
| 24.09.2025 | 15,68 | 15,73 | 15,43 | 15,46 | -1,40% | 272.210,00 |