16,259$
-0,37%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,20 | 16,38 | 16,10 | 16,36 | 1,61% | 78.363,00 |
| 02.07.2025 | 16,20 | 16,25 | 16,06 | 16,10 | -0,56% | 180.983,00 |
| 01.07.2025 | 16,12 | 16,29 | 16,08 | 16,19 | 0,31% | 243.743,00 |
| 30.06.2025 | 16,14 | 16,34 | 16,08 | 16,14 | 0,31% | 280.211,00 |
| 27.06.2025 | 16,25 | 16,30 | 16,01 | 16,09 | 0,06% | 438.153,00 |
| 26.06.2025 | 16,05 | 16,26 | 16,00 | 16,08 | 0,75% | 286.325,00 |
| 25.06.2025 | 16,17 | 16,19 | 15,80 | 15,96 | -0,93% | 232.146,00 |
| 24.06.2025 | 15,98 | 16,27 | 15,96 | 16,11 | 1,00% | 500.578,00 |
| 23.06.2025 | 16,15 | 16,15 | 15,80 | 15,95 | -1,42% | 351.974,00 |
| 20.06.2025 | 16,21 | 16,35 | 16,13 | 16,18 | -0,19% | 277.362,00 |
| 18.06.2025 | 16,20 | 16,30 | 16,15 | 16,21 | -0,12% | 170.306,00 |
| 17.06.2025 | 16,09 | 16,31 | 16,04 | 16,23 | 0,31% | 213.976,00 |
| 16.06.2025 | 16,42 | 16,60 | 16,18 | 16,18 | -0,80% | 301.444,00 |
| 13.06.2025 | 16,49 | 16,49 | 16,25 | 16,31 | -3,49% | 166.926,00 |
| 12.06.2025 | 17,03 | 17,03 | 16,86 | 16,90 | -0,53% | 167.471,00 |
| 11.06.2025 | 17,09 | 17,10 | 16,95 | 16,99 | -0,12% | 111.147,00 |
| 10.06.2025 | 17,01 | 17,05 | 16,92 | 17,01 | 0,65% | 97.818,00 |
| 09.06.2025 | 16,94 | 17,20 | 16,88 | 16,90 | 0,24% | 162.919,00 |
| 06.06.2025 | 16,77 | 16,87 | 16,77 | 16,86 | 0,60% | 73.935,00 |
| 05.06.2025 | 16,68 | 16,77 | 16,61 | 16,76 | 0,24% | 102.179,00 |
| 04.06.2025 | 16,80 | 16,85 | 16,69 | 16,72 | -0,24% | 87.458,00 |
| 03.06.2025 | 16,67 | 16,78 | 16,60 | 16,76 | 0,84% | 83.056,00 |
| 02.06.2025 | 16,82 | 16,82 | 16,59 | 16,62 | -0,84% | 106.785,00 |
| 30.05.2025 | 16,77 | 16,83 | 16,68 | 16,76 | 0,12% | 81.948,00 |
| 29.05.2025 | 16,70 | 16,78 | 16,67 | 16,74 | 0,84% | 84.574,00 |
| 28.05.2025 | 16,70 | 16,80 | 16,60 | 16,60 | -0,54% | 136.324,00 |
| 27.05.2025 | 16,57 | 16,69 | 16,47 | 16,69 | 1,64% | 139.522,00 |
| 23.05.2025 | 16,22 | 16,48 | 16,21 | 16,42 | 0,74% | 88.952,00 |
| 22.05.2025 | 16,27 | 16,40 | 16,23 | 16,30 | -0,31% | 104.569,00 |
| 21.05.2025 | 16,67 | 16,71 | 16,32 | 16,35 | -2,45% | 97.922,00 |
| 20.05.2025 | 16,68 | 16,81 | 16,67 | 16,76 | 0,00% | 125.916,00 |
| 19.05.2025 | 16,56 | 16,79 | 16,48 | 16,76 | 1,21% | 133.891,00 |
| 16.05.2025 | 16,46 | 16,57 | 16,38 | 16,56 | 1,16% | 117.856,00 |
| 15.05.2025 | 16,38 | 16,44 | 16,20 | 16,37 | -0,06% | 100.556,00 |
| 14.05.2025 | 16,43 | 16,47 | 16,29 | 16,38 | 0,12% | 138.102,00 |
| 13.05.2025 | 16,21 | 16,50 | 16,18 | 16,36 | 1,43% | 194.904,00 |
| 12.05.2025 | 16,23 | 16,58 | 16,08 | 16,13 | 2,09% | 341.615,00 |
| 09.05.2025 | 15,69 | 15,89 | 15,60 | 15,80 | 1,15% | 131.150,00 |
| 08.05.2025 | 15,28 | 15,70 | 15,28 | 15,62 | 1,10% | 139.603,00 |
| 07.05.2025 | 15,55 | 15,67 | 15,44 | 15,45 | -0,45% | 137.917,00 |
| 06.05.2025 | 15,32 | 15,56 | 15,27 | 15,52 | 1,04% | 162.383,00 |
| 05.05.2025 | 15,50 | 15,58 | 15,33 | 15,36 | -1,85% | 118.926,00 |
| 02.05.2025 | 15,39 | 15,70 | 15,34 | 15,65 | 2,22% | 181.457,00 |
| 01.05.2025 | 15,57 | 15,67 | 15,29 | 15,31 | -1,48% | 156.521,00 |
| 30.04.2025 | 15,55 | 15,56 | 15,26 | 15,54 | -0,89% | 104.652,00 |
| 29.04.2025 | 15,80 | 15,83 | 15,54 | 15,68 | -0,57% | 75.274,00 |
| 28.04.2025 | 15,62 | 15,85 | 15,62 | 15,77 | 0,51% | 95.125,00 |
| 25.04.2025 | 15,72 | 15,77 | 15,45 | 15,69 | 0,00% | 155.157,00 |
| 24.04.2025 | 15,53 | 15,79 | 15,49 | 15,69 | 0,90% | 188.792,00 |
| 23.04.2025 | 15,64 | 15,75 | 15,46 | 15,55 | 1,17% | 135.543,00 |
| 22.04.2025 | 15,28 | 15,45 | 15,21 | 15,37 | 1,72% | 106.720,00 |
| 21.04.2025 | 15,35 | 15,39 | 14,94 | 15,11 | -2,52% | 193.981,00 |
| 17.04.2025 | 15,13 | 15,58 | 15,13 | 15,50 | 2,38% | 274.954,00 |
| 16.04.2025 | 15,04 | 15,22 | 15,04 | 15,14 | 0,07% | 212.412,00 |
| 15.04.2025 | 14,85 | 15,17 | 14,82 | 15,13 | 1,89% | 208.390,00 |
| 14.04.2025 | 14,70 | 14,97 | 14,61 | 14,85 | 1,43% | 195.374,00 |
| 11.04.2025 | 14,69 | 14,88 | 14,31 | 14,64 | 1,04% | 254.224,00 |
| 10.04.2025 | 15,06 | 15,28 | 14,40 | 14,49 | -4,10% | 268.179,00 |
| 09.04.2025 | 14,00 | 15,22 | 13,64 | 15,11 | 6,41% | 510.357,00 |
| 08.04.2025 | 15,10 | 15,37 | 14,06 | 14,20 | -3,66% | 633.786,00 |
| 07.04.2025 | 14,45 | 15,10 | 14,07 | 14,74 | -3,09% | 666.535,00 |
| 04.04.2025 | 16,16 | 16,20 | 15,14 | 15,21 | -7,48% | 563.800,00 |
| 03.04.2025 | 16,43 | 16,65 | 16,42 | 16,44 | -1,85% | 176.738,00 |
| 02.04.2025 | 16,82 | 16,86 | 16,68 | 16,75 | -1,00% | 93.153,00 |
| 01.04.2025 | 16,84 | 16,99 | 16,82 | 16,92 | 0,36% | 136.688,00 |
| 31.03.2025 | 17,16 | 17,16 | 16,78 | 16,86 | -1,69% | 208.238,00 |
| 28.03.2025 | 17,24 | 17,26 | 17,03 | 17,15 | -0,35% | 217.321,00 |
| 27.03.2025 | 17,06 | 17,25 | 17,06 | 17,21 | 1,18% | 138.880,00 |
| 26.03.2025 | 17,07 | 17,09 | 16,95 | 17,01 | -0,47% | 115.556,00 |
| 25.03.2025 | 17,05 | 17,16 | 16,99 | 17,09 | 0,47% | 86.930,00 |
| 24.03.2025 | 17,00 | 17,05 | 16,93 | 17,01 | 0,71% | 112.612,00 |
| 21.03.2025 | 16,97 | 16,99 | 16,86 | 16,89 | -0,65% | 148.215,00 |
| 20.03.2025 | 17,01 | 17,09 | 16,93 | 17,00 | -0,41% | 108.575,00 |
| 19.03.2025 | 17,18 | 17,18 | 16,96 | 17,07 | 0,18% | 164.729,00 |
| 18.03.2025 | 16,87 | 17,04 | 16,82 | 17,04 | 1,13% | 141.644,00 |
| 17.03.2025 | 16,75 | 16,94 | 16,66 | 16,85 | 0,78% | 172.483,00 |
| 14.03.2025 | 16,70 | 16,75 | 16,53 | 16,72 | -1,01% | 241.318,00 |
| 13.03.2025 | 17,32 | 17,42 | 16,86 | 16,89 | -2,48% | 259.538,00 |
| 12.03.2025 | 17,28 | 17,47 | 17,21 | 17,32 | 0,35% | 225.606,00 |
| 11.03.2025 | 17,76 | 17,80 | 17,14 | 17,26 | -2,82% | 443.900,00 |
| 10.03.2025 | 17,82 | 17,94 | 17,65 | 17,76 | -0,34% | 238.532,00 |
| 07.03.2025 | 17,47 | 17,83 | 17,47 | 17,82 | 2,06% | 198.671,00 |
| 06.03.2025 | 17,54 | 17,60 | 17,33 | 17,46 | -0,46% | 204.664,00 |
| 05.03.2025 | 17,61 | 17,70 | 17,38 | 17,54 | -0,34% | 202.530,00 |
| 04.03.2025 | 17,48 | 17,76 | 17,29 | 17,60 | 0,23% | 281.584,00 |
| 03.03.2025 | 17,62 | 17,76 | 17,39 | 17,56 | -0,40% | 309.400,00 |
| 28.02.2025 | 17,34 | 17,67 | 17,27 | 17,63 | 2,14% | 260.194,00 |
| 27.02.2025 | 17,22 | 17,28 | 17,03 | 17,26 | 0,35% | 187.788,00 |
| 26.02.2025 | 16,90 | 17,46 | 16,78 | 17,20 | -1,71% | 316.052,00 |
| 25.02.2025 | 17,57 | 17,62 | 17,45 | 17,50 | -0,06% | 212.528,00 |
| 24.02.2025 | 17,63 | 17,65 | 17,43 | 17,51 | -0,79% | 149.303,00 |
| 21.02.2025 | 17,78 | 17,80 | 17,58 | 17,65 | -0,51% | 150.999,00 |
| 20.02.2025 | 17,84 | 17,84 | 17,63 | 17,74 | -0,45% | 135.447,00 |
| 19.02.2025 | 17,80 | 17,84 | 17,64 | 17,82 | 0,00% | 111.069,00 |
| 18.02.2025 | 17,65 | 17,85 | 17,57 | 17,82 | 1,02% | 270.171,00 |
| 17.02.2025 | 17,64 | 17,64 | 17,63 | 17,64 | 0,22% | - |
| 14.02.2025 | 17,40 | 17,63 | 17,40 | 17,60 | 1,21% | 165.044,00 |
| 13.02.2025 | 17,27 | 17,40 | 17,25 | 17,39 | 0,75% | 135.580,00 |
| 12.02.2025 | 17,07 | 17,28 | 17,04 | 17,26 | 0,70% | 162.916,00 |
| 11.02.2025 | 17,11 | 17,15 | 17,04 | 17,14 | 0,41% | 135.457,00 |