11,154$
0,26%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,25 | 11,26 | 11,08 | 11,12 | -0,45% | 338.698,00 |
| 19.10.2026 | 11,35 | 11,37 | 11,14 | 11,17 | -1,85% | 508.371,00 |
| 16.10.2026 | 11,55 | 11,56 | 11,36 | 11,38 | -1,34% | 261.991,00 |
| 15.10.2026 | 11,38 | 11,61 | 11,37 | 11,54 | 2,03% | 322.191,00 |
| 14.10.2026 | 11,39 | 11,41 | 11,29 | 11,31 | -1,09% | 333.613,00 |
| 13.10.2026 | 11,42 | 11,49 | 11,35 | 11,43 | 0,18% | 325.084,00 |
| 12.10.2026 | 11,36 | 11,48 | 11,33 | 11,41 | 0,35% | 375.938,00 |
| 09.10.2026 | 11,55 | 11,55 | 11,35 | 11,37 | -1,13% | 374.386,00 |
| 08.10.2026 | 11,41 | 11,55 | 11,39 | 11,50 | 0,66% | 416.413,00 |
| 07.10.2026 | 11,38 | 11,43 | 11,23 | 11,43 | 0,04% | 356.253,00 |
| 06.10.2026 | 11,43 | 11,56 | 11,42 | 11,42 | -0,17% | 268.713,00 |
| 05.10.2026 | 11,50 | 11,62 | 11,42 | 11,44 | -0,95% | 321.142,00 |
| 02.10.2026 | 11,70 | 11,73 | 11,50 | 11,55 | -1,07% | 380.985,00 |
| 01.10.2026 | 11,58 | 11,68 | 11,48 | 11,68 | 0,65% | 357.800,00 |
| 30.09.2026 | 11,75 | 11,75 | 11,57 | 11,60 | -0,94% | 405.169,00 |
| 29.09.2026 | 11,65 | 11,84 | 11,64 | 11,71 | 0,64% | 422.222,00 |
| 28.09.2026 | 11,74 | 11,75 | 11,53 | 11,64 | -0,89% | 407.343,00 |
| 25.09.2026 | 11,68 | 11,76 | 11,58 | 11,74 | 0,51% | 426.485,00 |
| 24.09.2026 | 11,76 | 11,80 | 11,64 | 11,68 | -0,89% | 459.647,00 |
| 23.09.2026 | 11,95 | 11,97 | 11,77 | 11,79 | -1,38% | 389.351,00 |
| 22.09.2026 | 12,01 | 12,07 | 11,91 | 11,95 | -0,67% | 365.122,00 |
| 21.09.2026 | 12,05 | 12,07 | 11,96 | 12,03 | 0,25% | 562.891,00 |
| 18.09.2026 | 12,21 | 12,25 | 11,99 | 12,00 | -2,04% | 309.856,00 |
| 17.09.2026 | 12,08 | 12,37 | 12,08 | 12,25 | 1,70% | 292.637,00 |
| 16.09.2026 | 12,08 | 12,12 | 11,97 | 12,05 | -0,21% | 431.553,00 |
| 15.09.2026 | 12,07 | 12,10 | 11,99 | 12,07 | -0,41% | 292.544,00 |
| 14.09.2026 | 12,25 | 12,28 | 12,05 | 12,12 | 0,33% | 453.855,00 |
| 11.09.2026 | 12,19 | 12,19 | 11,98 | 12,08 | -1,95% | 437.416,00 |
| 10.09.2026 | 12,46 | 12,46 | 12,32 | 12,32 | -0,73% | 436.030,00 |
| 09.09.2026 | 12,50 | 12,51 | 12,38 | 12,41 | -0,36% | 445.359,00 |
| 08.09.2026 | 12,54 | 12,60 | 12,44 | 12,46 | -0,91% | 322.012,00 |
| 04.09.2026 | 12,66 | 12,66 | 12,55 | 12,57 | -0,48% | 178.593,00 |
| 03.09.2026 | 12,75 | 12,81 | 12,51 | 12,63 | -0,55% | 292.636,00 |
| 02.09.2026 | 12,69 | 12,77 | 12,64 | 12,70 | 0,55% | 233.804,00 |
| 01.09.2026 | 12,81 | 12,82 | 12,63 | 12,63 | -0,86% | 336.298,00 |
| 31.08.2026 | 12,54 | 12,84 | 12,54 | 12,74 | 1,76% | 284.755,00 |
| 28.08.2026 | 12,50 | 12,62 | 12,48 | 12,52 | 0,32% | 261.733,00 |
| 27.08.2026 | 12,48 | 12,57 | 12,37 | 12,48 | -0,24% | 307.411,00 |
| 26.08.2026 | 12,59 | 12,66 | 12,48 | 12,51 | -0,64% | 275.343,00 |
| 25.08.2026 | 12,67 | 12,68 | 12,57 | 12,59 | -0,94% | 283.402,00 |
| 24.08.2026 | 12,65 | 12,73 | 12,55 | 12,71 | 0,63% | 425.292,00 |
| 21.08.2026 | 12,60 | 12,68 | 12,47 | 12,63 | 0,32% | 424.208,00 |
| 20.08.2026 | 12,66 | 12,80 | 12,56 | 12,59 | -1,10% | 601.464,00 |
| 19.08.2026 | 12,79 | 12,80 | 12,67 | 12,73 | 0,71% | 253.292,00 |
| 18.08.2026 | 12,67 | 12,74 | 12,63 | 12,64 | -0,24% | 243.872,00 |
| 17.08.2026 | 12,89 | 12,89 | 12,64 | 12,67 | -1,71% | 322.062,00 |
| 14.08.2026 | 13,04 | 13,13 | 12,88 | 12,89 | -1,38% | 209.835,00 |
| 13.08.2026 | 12,87 | 13,12 | 12,87 | 13,07 | 1,87% | 381.418,00 |
| 12.08.2026 | 12,93 | 12,94 | 12,81 | 12,83 | -0,70% | 249.125,00 |
| 11.08.2026 | 12,85 | 12,98 | 12,78 | 12,92 | -0,39% | 398.686,00 |
| 10.08.2026 | 13,07 | 13,07 | 12,80 | 12,97 | -0,99% | 256.089,00 |
| 07.08.2026 | 12,96 | 13,20 | 12,90 | 13,10 | 1,24% | 397.884,00 |
| 06.08.2026 | 12,69 | 13,03 | 12,57 | 12,94 | 2,13% | 543.968,00 |
| 05.08.2026 | 12,86 | 12,98 | 12,47 | 12,67 | -3,80% | 633.538,00 |
| 04.08.2026 | 13,01 | 13,18 | 12,97 | 13,17 | 1,27% | 408.452,00 |
| 03.08.2026 | 12,60 | 13,10 | 12,60 | 13,01 | 3,38% | 455.287,00 |
| 31.07.2026 | 12,76 | 12,88 | 12,51 | 12,58 | -1,41% | 332.652,00 |
| 30.07.2026 | 12,86 | 12,87 | 12,58 | 12,76 | -1,09% | 246.207,00 |
| 29.07.2026 | 13,12 | 13,15 | 12,88 | 12,90 | -0,54% | 356.433,00 |
| 28.07.2026 | 13,03 | 13,18 | 12,94 | 12,97 | 0,31% | 1.875.396,00 |
| 27.07.2026 | 12,99 | 13,16 | 12,93 | 12,93 | -0,08% | 328.871,00 |
| 24.07.2026 | 12,91 | 13,05 | 12,88 | 12,94 | 0,43% | 167.142,00 |
| 23.07.2026 | 13,09 | 13,11 | 12,78 | 12,89 | -1,94% | 324.638,00 |
| 22.07.2026 | 13,26 | 13,37 | 13,09 | 13,14 | -0,68% | 616.218,00 |
| 21.07.2026 | 13,00 | 13,25 | 12,93 | 13,23 | 2,32% | 349.703,00 |
| 20.07.2026 | 13,13 | 13,15 | 12,82 | 12,93 | -1,45% | 310.611,00 |
| 17.07.2026 | 13,27 | 13,34 | 13,02 | 13,12 | -1,28% | 220.640,00 |
| 16.07.2026 | 13,14 | 13,31 | 13,03 | 13,29 | 0,61% | 349.937,00 |
| 15.07.2026 | 13,14 | 13,28 | 13,14 | 13,21 | 1,15% | 196.246,00 |
| 14.07.2026 | 12,90 | 13,16 | 12,90 | 13,06 | 0,97% | 198.519,00 |
| 13.07.2026 | 13,09 | 13,15 | 12,88 | 12,94 | -0,27% | 277.270,00 |
| 10.07.2026 | 12,79 | 13,08 | 12,79 | 12,97 | 2,25% | 274.519,00 |
| 09.07.2026 | 12,75 | 12,79 | 12,56 | 12,69 | -0,55% | 325.575,00 |
| 08.07.2026 | 12,54 | 12,82 | 12,50 | 12,76 | 1,23% | 243.338,00 |
| 07.07.2026 | 12,68 | 12,94 | 12,58 | 12,60 | -1,95% | 336.014,00 |
| 06.07.2026 | 12,41 | 12,89 | 12,35 | 12,85 | 3,96% | 2.449.196,00 |
| 02.07.2026 | 12,40 | 12,54 | 12,30 | 12,36 | -0,72% | 347.137,00 |
| 01.07.2026 | 12,34 | 12,60 | 12,34 | 12,45 | 0,69% | 387.954,00 |
| 30.06.2026 | 12,47 | 12,55 | 12,37 | 12,37 | -0,80% | 416.105,00 |
| 29.06.2026 | 12,42 | 12,53 | 12,33 | 12,47 | 0,36% | 352.825,00 |
| 26.06.2026 | 12,23 | 12,46 | 12,20 | 12,42 | 0,81% | 482.286,00 |
| 25.06.2026 | 12,25 | 12,37 | 12,21 | 12,32 | 0,90% | 408.384,00 |
| 24.06.2026 | 12,38 | 12,38 | 12,13 | 12,21 | -1,85% | 471.421,00 |
| 23.06.2026 | 12,20 | 12,45 | 12,17 | 12,44 | 1,43% | 288.637,00 |
| 22.06.2026 | 12,40 | 12,47 | 12,23 | 12,27 | -1,06% | 390.880,00 |
| 19.06.2026 | 12,40 | 12,41 | 12,40 | 12,40 | -0,19% | - |
| 18.06.2026 | 12,30 | 12,48 | 12,27 | 12,42 | 0,57% | 568.756,00 |
| 17.06.2026 | 12,54 | 12,55 | 12,32 | 12,35 | -1,20% | 331.314,00 |
| 16.06.2026 | 12,56 | 12,71 | 12,44 | 12,50 | -0,24% | 374.686,00 |
| 15.06.2026 | 12,74 | 12,77 | 12,50 | 12,53 | -1,42% | 392.280,00 |
| 12.06.2026 | 12,64 | 12,78 | 12,53 | 12,71 | -1,63% | 424.435,00 |
| 11.06.2026 | 13,02 | 13,04 | 12,83 | 12,92 | -0,69% | 305.584,00 |
| 10.06.2026 | 12,93 | 13,13 | 12,91 | 13,01 | 0,85% | 234.797,00 |
| 09.06.2026 | 12,79 | 12,93 | 12,79 | 12,90 | 1,22% | 220.222,00 |
| 08.06.2026 | 12,80 | 12,96 | 12,54 | 12,75 | -0,35% | 332.730,00 |
| 05.06.2026 | 13,08 | 13,18 | 12,79 | 12,79 | -2,66% | 302.525,00 |
| 04.06.2026 | 12,93 | 13,18 | 12,93 | 13,14 | 1,77% | 305.734,00 |
| 03.06.2026 | 13,14 | 13,15 | 12,89 | 12,91 | -2,55% | 373.020,00 |
| 02.06.2026 | 13,26 | 13,36 | 13,24 | 13,25 | -0,67% | 244.826,00 |
| 01.06.2026 | 13,22 | 13,41 | 13,17 | 13,34 | 1,99% | 318.217,00 |