23,600$
-0,55%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 23,65 | 23,71 | 23,29 | 23,35 | -1,27% | 79.687,00 |
| 12.03.2025 | 23,66 | 23,88 | 23,36 | 23,65 | 0,51% | 92.522,00 |
| 11.03.2025 | 23,95 | 24,14 | 23,37 | 23,53 | -2,00% | 170.321,00 |
| 10.03.2025 | 24,00 | 24,14 | 23,83 | 24,01 | -0,54% | 210.760,00 |
| 07.03.2025 | 23,57 | 24,21 | 23,56 | 24,14 | 2,42% | 99.376,00 |
| 06.03.2025 | 24,29 | 24,29 | 23,55 | 23,57 | -5,83% | 245.577,00 |
| 05.03.2025 | 25,30 | 25,40 | 24,92 | 25,03 | -0,79% | 305.872,00 |
| 04.03.2025 | 25,74 | 25,75 | 25,12 | 25,23 | -2,17% | 186.714,00 |
| 03.03.2025 | 26,02 | 26,17 | 25,63 | 25,79 | -0,81% | 249.813,00 |
| 28.02.2025 | 25,80 | 26,00 | 25,75 | 26,00 | 0,97% | 129.388,00 |
| 27.02.2025 | 25,77 | 25,79 | 25,63 | 25,75 | 0,19% | 81.705,00 |
| 26.02.2025 | 25,81 | 26,00 | 25,58 | 25,70 | -0,31% | 111.412,00 |
| 25.02.2025 | 25,78 | 25,90 | 25,49 | 25,78 | 0,04% | 173.614,00 |
| 24.02.2025 | 26,02 | 26,10 | 25,74 | 25,77 | -0,73% | 168.961,00 |
| 21.02.2025 | 25,79 | 26,00 | 25,65 | 25,96 | 1,25% | 187.899,00 |
| 20.02.2025 | 25,70 | 25,70 | 25,25 | 25,64 | -0,47% | 199.428,00 |
| 19.02.2025 | 25,36 | 25,76 | 25,36 | 25,76 | 1,58% | 202.207,00 |
| 18.02.2025 | 25,50 | 25,60 | 25,00 | 25,36 | -0,12% | 943.949,00 |
| 14.02.2025 | 25,41 | 25,57 | 25,29 | 25,39 | 0,36% | 128.264,00 |
| 13.02.2025 | 25,05 | 25,30 | 24,93 | 25,30 | 1,20% | 127.222,00 |
| 12.02.2025 | 24,94 | 25,11 | 24,90 | 25,00 | -0,28% | 72.812,00 |
| 11.02.2025 | 25,12 | 25,15 | 24,91 | 25,07 | 0,24% | 104.263,00 |
| 10.02.2025 | 25,50 | 25,50 | 24,98 | 25,01 | -1,65% | 210.284,00 |
| 07.02.2025 | 25,42 | 25,45 | 25,31 | 25,43 | 0,16% | 47.714,00 |
| 06.02.2025 | 25,05 | 25,40 | 24,95 | 25,39 | 1,72% | 133.719,00 |
| 05.02.2025 | 24,85 | 25,00 | 24,83 | 24,96 | 0,73% | 67.472,00 |
| 04.02.2025 | 24,96 | 24,96 | 24,75 | 24,78 | -0,60% | 68.096,00 |
| 03.02.2025 | 24,97 | 24,97 | 24,69 | 24,93 | -0,20% | 64.757,00 |
| 31.01.2025 | 24,76 | 25,00 | 24,73 | 24,98 | 0,69% | 65.661,00 |
| 30.01.2025 | 24,74 | 24,89 | 24,70 | 24,81 | 0,32% | 40.877,00 |
| 29.01.2025 | 24,93 | 25,06 | 24,67 | 24,73 | -0,44% | 45.963,00 |
| 28.01.2025 | 25,38 | 25,38 | 24,84 | 24,84 | -1,97% | 83.327,00 |
| 27.01.2025 | 25,40 | 25,60 | 25,28 | 25,34 | -0,24% | 110.962,00 |
| 24.01.2025 | 25,15 | 25,43 | 25,14 | 25,40 | 0,59% | 64.545,00 |
| 23.01.2025 | 25,04 | 25,25 | 25,03 | 25,25 | 1,24% | 56.757,00 |
| 22.01.2025 | 25,11 | 25,11 | 24,91 | 24,94 | -0,68% | 38.629,00 |
| 21.01.2025 | 25,00 | 25,11 | 24,82 | 25,11 | 0,84% | 74.322,00 |
| 17.01.2025 | 25,06 | 25,12 | 24,88 | 24,90 | 0,00% | 88.720,00 |
| 16.01.2025 | 24,88 | 25,00 | 24,86 | 24,90 | 0,08% | 48.791,00 |
| 15.01.2025 | 24,95 | 24,98 | 24,71 | 24,88 | 0,69% | 74.737,00 |
| 14.01.2025 | 24,51 | 24,76 | 24,46 | 24,71 | 1,31% | 70.605,00 |
| 13.01.2025 | 24,27 | 24,40 | 23,92 | 24,39 | 0,87% | 68.935,00 |
| 10.01.2025 | 24,59 | 24,63 | 23,90 | 24,18 | -1,31% | 123.522,00 |
| 08.01.2025 | 24,34 | 24,56 | 24,15 | 24,50 | 1,20% | 82.007,00 |
| 07.01.2025 | 24,35 | 24,37 | 24,03 | 24,21 | -0,04% | 51.767,00 |
| 06.01.2025 | 24,40 | 24,45 | 24,21 | 24,22 | -0,41% | 41.074,00 |
| 03.01.2025 | 24,26 | 24,42 | 24,21 | 24,32 | 0,33% | 29.905,00 |
| 02.01.2025 | 24,09 | 24,32 | 24,04 | 24,24 | 1,34% | 51.226,00 |
| 31.12.2024 | 23,82 | 24,05 | 23,75 | 23,92 | 0,25% | 45.567,00 |
| 30.12.2024 | 23,75 | 23,99 | 23,45 | 23,86 | 0,38% | 73.431,00 |
| 27.12.2024 | 23,85 | 24,06 | 23,56 | 23,77 | 0,08% | 57.685,00 |
| 26.12.2024 | 23,80 | 23,98 | 23,73 | 23,75 | -0,75% | 50.271,00 |
| 24.12.2024 | 23,76 | 23,93 | 23,51 | 23,93 | 1,06% | 32.945,00 |
| 23.12.2024 | 23,86 | 23,89 | 23,50 | 23,68 | -0,25% | 44.526,00 |
| 20.12.2024 | 23,59 | 24,07 | 23,48 | 23,74 | 0,13% | 84.009,00 |
| 19.12.2024 | 23,62 | 23,83 | 23,39 | 23,71 | 0,81% | 102.099,00 |
| 18.12.2024 | 24,00 | 24,32 | 23,00 | 23,52 | -2,29% | 99.986,00 |
| 17.12.2024 | 24,25 | 24,36 | 23,97 | 24,07 | -0,62% | 42.528,00 |
| 16.12.2024 | 24,18 | 24,28 | 24,01 | 24,22 | 0,58% | 69.052,00 |
| 13.12.2024 | 24,04 | 24,15 | 23,88 | 24,08 | 0,25% | 46.470,00 |
| 12.12.2024 | 24,16 | 24,36 | 23,92 | 24,02 | 0,00% | 47.487,00 |
| 11.12.2024 | 24,38 | 24,49 | 23,95 | 24,02 | -0,99% | 59.975,00 |
| 10.12.2024 | 23,98 | 24,31 | 23,92 | 24,26 | 0,79% | 54.529,00 |
| 09.12.2024 | 24,00 | 24,56 | 23,96 | 24,07 | 0,21% | 90.410,00 |
| 06.12.2024 | 24,00 | 24,13 | 23,93 | 24,02 | 0,46% | 60.584,00 |
| 05.12.2024 | 24,02 | 24,11 | 23,64 | 23,91 | -0,83% | 112.941,00 |
| 04.12.2024 | 24,20 | 24,30 | 23,82 | 24,11 | -4,97% | 131.525,00 |
| 03.12.2024 | 25,75 | 25,85 | 25,35 | 25,37 | -1,48% | 279.660,00 |
| 02.12.2024 | 25,80 | 25,92 | 25,55 | 25,75 | 0,23% | 662.917,00 |
| 29.11.2024 | 25,80 | 25,80 | 25,53 | 25,69 | 0,63% | 233.057,00 |
| 27.11.2024 | 25,73 | 25,75 | 25,53 | 25,53 | -0,35% | 86.265,00 |
| 26.11.2024 | 25,74 | 25,98 | 25,56 | 25,62 | -0,50% | 240.131,00 |
| 25.11.2024 | 26,44 | 26,49 | 25,69 | 25,75 | -1,23% | 156.986,00 |
| 22.11.2024 | 25,80 | 26,13 | 25,80 | 26,07 | 1,72% | 61.683,00 |
| 20.11.2024 | 25,43 | 25,66 | 25,39 | 25,63 | 0,79% | 48.273,00 |
| 19.11.2024 | 25,34 | 25,65 | 25,34 | 25,43 | -0,43% | 76.097,00 |
| 18.11.2024 | 25,26 | 25,68 | 25,26 | 25,54 | 1,11% | 92.931,00 |
| 15.11.2024 | 25,17 | 25,44 | 25,06 | 25,26 | 0,84% | 75.424,00 |
| 14.11.2024 | 24,94 | 25,19 | 24,84 | 25,05 | 1,13% | 52.930,00 |
| 13.11.2024 | 24,92 | 24,94 | 24,52 | 24,77 | -0,08% | 56.865,00 |
| 12.11.2024 | 25,20 | 25,20 | 24,77 | 24,79 | -1,20% | 72.359,00 |
| 11.11.2024 | 24,99 | 25,20 | 24,88 | 25,09 | 1,01% | 133.175,00 |
| 08.11.2024 | 24,55 | 24,86 | 24,55 | 24,84 | 1,89% | 87.362,00 |
| 07.11.2024 | 24,00 | 24,55 | 23,95 | 24,38 | 2,31% | 106.870,00 |
| 06.11.2024 | 23,78 | 23,96 | 23,54 | 23,83 | 2,23% | 52.357,00 |
| 05.11.2024 | 23,34 | 23,50 | 23,23 | 23,31 | 0,21% | 42.384,00 |
| 04.11.2024 | 23,30 | 23,58 | 23,21 | 23,26 | 0,13% | 36.967,00 |
| 01.11.2024 | 23,48 | 23,58 | 23,16 | 23,23 | -0,90% | 53.767,00 |
| 31.10.2024 | 23,59 | 23,77 | 23,36 | 23,44 | -0,64% | 50.582,00 |
| 30.10.2024 | 23,62 | 23,94 | 23,55 | 23,59 | -0,42% | 35.091,00 |
| 29.10.2024 | 23,94 | 23,94 | 23,65 | 23,69 | -1,17% | 51.637,00 |
| 28.10.2024 | 23,88 | 24,00 | 23,80 | 23,97 | 0,76% | 48.808,00 |
| 25.10.2024 | 23,93 | 24,15 | 23,71 | 23,79 | -0,21% | 65.475,00 |
| 24.10.2024 | 23,92 | 23,92 | 23,73 | 23,84 | -0,67% | 45.211,00 |
| 23.10.2024 | 24,01 | 24,13 | 23,90 | 24,00 | 0,08% | 37.814,00 |
| 22.10.2024 | 24,12 | 24,15 | 23,84 | 23,98 | -1,03% | 58.400,00 |
| 21.10.2024 | 24,10 | 24,33 | 24,07 | 24,23 | 0,04% | 30.211,00 |
| 18.10.2024 | 24,37 | 24,50 | 24,15 | 24,22 | -0,16% | 47.969,00 |
| 17.10.2024 | 24,33 | 24,44 | 24,22 | 24,26 | -0,29% | 24.439,00 |
| 16.10.2024 | 24,07 | 24,60 | 24,01 | 24,33 | 0,91% | 74.167,00 |