23,600$
-0,55%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 24,07 | 24,36 | 24,04 | 24,11 | 0,08% | 50.775,00 |
| 14.10.2024 | 23,81 | 24,18 | 23,79 | 24,09 | 1,13% | 55.868,00 |
| 11.10.2024 | 24,15 | 24,15 | 23,76 | 23,82 | -0,50% | 78.677,00 |
| 10.10.2024 | 24,26 | 24,44 | 23,50 | 23,94 | -3,62% | 109.285,00 |
| 09.10.2024 | 24,78 | 25,15 | 23,75 | 24,84 | 5,34% | 337.268,00 |
| 08.10.2024 | 23,22 | 23,62 | 23,12 | 23,58 | 1,38% | 191.832,00 |
| 07.10.2024 | 23,27 | 23,37 | 23,18 | 23,26 | 0,09% | 37.582,00 |
| 04.10.2024 | 23,22 | 23,40 | 23,14 | 23,24 | 0,30% | 31.504,00 |
| 03.10.2024 | 23,00 | 23,41 | 23,00 | 23,17 | 0,39% | 35.939,00 |
| 02.10.2024 | 23,10 | 23,26 | 23,02 | 23,08 | 0,22% | 41.649,00 |
| 01.10.2024 | 23,14 | 23,25 | 23,02 | 23,03 | -0,69% | 36.989,00 |
| 30.09.2024 | 23,23 | 23,27 | 23,04 | 23,19 | 0,13% | 69.847,00 |
| 27.09.2024 | 23,20 | 23,47 | 23,04 | 23,16 | -0,09% | 107.783,00 |
| 26.09.2024 | 23,18 | 23,30 | 23,01 | 23,18 | 1,00% | 60.838,00 |
| 25.09.2024 | 23,13 | 23,13 | 22,80 | 22,95 | -0,61% | 49.782,00 |
| 24.09.2024 | 23,16 | 23,24 | 23,01 | 23,09 | -0,60% | 68.986,00 |
| 23.09.2024 | 23,50 | 23,50 | 23,10 | 23,23 | -0,98% | 45.371,00 |
| 20.09.2024 | 23,40 | 23,50 | 23,28 | 23,46 | 0,39% | 96.916,00 |
| 19.09.2024 | 23,50 | 23,62 | 23,32 | 23,37 | 0,13% | 30.517,00 |
| 18.09.2024 | 23,07 | 23,47 | 23,07 | 23,34 | 1,26% | 46.373,00 |
| 17.09.2024 | 23,21 | 23,66 | 23,05 | 23,05 | -1,87% | 90.320,00 |
| 16.09.2024 | 23,36 | 23,70 | 23,27 | 23,49 | 1,12% | 38.656,00 |
| 13.09.2024 | 23,13 | 23,29 | 22,97 | 23,23 | 0,52% | 52.905,00 |
| 12.09.2024 | 22,97 | 23,20 | 22,94 | 23,11 | 0,17% | 44.399,00 |
| 11.09.2024 | 23,08 | 23,16 | 22,66 | 23,07 | -3,35% | 93.110,00 |
| 10.09.2024 | 24,44 | 24,44 | 23,75 | 23,87 | -1,40% | 150.888,00 |
| 09.09.2024 | 24,17 | 24,48 | 24,11 | 24,21 | 0,08% | 111.069,00 |
| 06.09.2024 | 24,22 | 24,26 | 23,94 | 24,19 | 0,08% | 59.760,00 |
| 05.09.2024 | 23,93 | 24,21 | 23,89 | 24,17 | 1,21% | 65.430,00 |
| 04.09.2024 | 23,72 | 23,93 | 23,65 | 23,88 | 0,67% | 54.113,00 |
| 03.09.2024 | 23,57 | 23,87 | 23,53 | 23,72 | 0,64% | 74.385,00 |
| 30.08.2024 | 23,36 | 23,72 | 23,36 | 23,57 | 0,86% | 93.663,00 |
| 29.08.2024 | 23,33 | 23,44 | 23,23 | 23,37 | 0,34% | 42.878,00 |
| 28.08.2024 | 23,48 | 23,56 | 23,20 | 23,29 | -0,56% | 51.525,00 |
| 27.08.2024 | 23,33 | 23,50 | 23,26 | 23,42 | 0,34% | 40.589,00 |
| 26.08.2024 | 23,26 | 23,57 | 23,26 | 23,34 | 0,43% | 46.388,00 |
| 23.08.2024 | 23,12 | 23,50 | 23,08 | 23,24 | 0,65% | 59.215,00 |
| 22.08.2024 | 22,86 | 23,21 | 22,82 | 23,09 | 1,76% | 46.219,00 |
| 21.08.2024 | 22,89 | 22,91 | 22,60 | 22,69 | -0,26% | 23.160,00 |
| 20.08.2024 | 22,70 | 22,85 | 22,62 | 22,75 | 0,40% | 38.396,00 |
| 19.08.2024 | 22,79 | 22,95 | 22,55 | 22,66 | 0,09% | 59.158,00 |
| 16.08.2024 | 22,51 | 22,74 | 22,51 | 22,64 | 0,35% | 21.539,00 |
| 15.08.2024 | 22,53 | 22,69 | 22,25 | 22,56 | 1,26% | 40.920,00 |
| 14.08.2024 | 22,32 | 22,40 | 22,16 | 22,28 | 0,41% | 41.441,00 |
| 13.08.2024 | 22,13 | 22,28 | 22,12 | 22,19 | 0,27% | 41.279,00 |
| 12.08.2024 | 22,41 | 22,62 | 22,10 | 22,13 | -0,90% | 36.876,00 |
| 09.08.2024 | 22,08 | 22,39 | 22,08 | 22,33 | 0,72% | 30.419,00 |
| 08.08.2024 | 22,24 | 22,37 | 22,13 | 22,17 | 0,50% | 56.927,00 |
| 07.08.2024 | 22,07 | 22,35 | 22,03 | 22,06 | 0,05% | 50.788,00 |
| 06.08.2024 | 22,06 | 22,28 | 21,98 | 22,05 | 0,64% | 45.345,00 |
| 05.08.2024 | 22,05 | 22,09 | 21,56 | 21,91 | -3,44% | 112.032,00 |
| 02.08.2024 | 22,90 | 22,90 | 22,65 | 22,69 | -1,39% | 53.769,00 |
| 01.08.2024 | 23,44 | 23,44 | 22,92 | 23,01 | -1,58% | 55.595,00 |
| 31.07.2024 | 23,63 | 23,63 | 23,28 | 23,38 | -0,55% | 38.850,00 |
| 30.07.2024 | 23,40 | 23,60 | 23,21 | 23,51 | 0,94% | 75.815,00 |
| 29.07.2024 | 23,36 | 23,40 | 23,22 | 23,29 | -0,51% | 33.662,00 |
| 26.07.2024 | 23,38 | 23,41 | 23,08 | 23,41 | 0,73% | 54.883,00 |
| 25.07.2024 | 23,19 | 23,31 | 23,15 | 23,24 | 0,65% | 51.636,00 |
| 24.07.2024 | 23,20 | 23,32 | 23,07 | 23,09 | -0,26% | 29.999,00 |
| 23.07.2024 | 23,30 | 23,33 | 23,01 | 23,15 | -0,56% | 51.568,00 |
| 22.07.2024 | 23,05 | 23,30 | 23,05 | 23,28 | 0,95% | 37.749,00 |
| 19.07.2024 | 23,25 | 23,28 | 23,04 | 23,06 | -0,65% | 23.568,00 |
| 18.07.2024 | 23,46 | 23,59 | 23,15 | 23,21 | -1,07% | 49.318,00 |
| 17.07.2024 | 23,33 | 23,75 | 23,22 | 23,46 | 0,60% | 54.757,00 |
| 16.07.2024 | 23,24 | 23,48 | 23,11 | 23,32 | 0,30% | 75.207,00 |
| 15.07.2024 | 23,20 | 23,32 | 22,96 | 23,25 | 0,04% | 88.490,00 |
| 12.07.2024 | 23,61 | 23,64 | 23,24 | 23,24 | -1,44% | 85.418,00 |
| 11.07.2024 | 23,27 | 23,60 | 22,92 | 23,58 | 2,21% | 115.620,00 |
| 10.07.2024 | 23,04 | 23,31 | 22,84 | 23,07 | 2,72% | 107.207,00 |
| 09.07.2024 | 22,62 | 22,69 | 22,42 | 22,46 | -0,58% | 95.187,00 |
| 08.07.2024 | 22,80 | 22,88 | 22,59 | 22,59 | -0,75% | 50.622,00 |
| 05.07.2024 | 22,68 | 22,81 | 22,64 | 22,76 | -0,22% | 48.463,00 |
| 03.07.2024 | 22,96 | 22,97 | 22,79 | 22,81 | -0,31% | 34.981,00 |
| 02.07.2024 | 22,51 | 22,88 | 22,50 | 22,88 | 1,60% | 49.195,00 |
| 01.07.2024 | 22,76 | 22,95 | 22,52 | 22,52 | -0,79% | 104.241,00 |
| 28.06.2024 | 22,80 | 22,93 | 22,65 | 22,70 | -0,44% | 32.010,00 |
| 27.06.2024 | 22,94 | 23,14 | 22,69 | 22,80 | 0,04% | 70.642,00 |
| 26.06.2024 | 22,63 | 22,83 | 22,55 | 22,79 | 0,62% | 58.225,00 |
| 25.06.2024 | 22,83 | 22,83 | 22,65 | 22,65 | -0,44% | 43.650,00 |
| 24.06.2024 | 22,84 | 22,92 | 22,75 | 22,75 | -0,26% | 49.739,00 |
| 21.06.2024 | 22,79 | 22,89 | 22,72 | 22,81 | 0,13% | 35.837,00 |
| 20.06.2024 | 22,98 | 22,99 | 22,73 | 22,78 | -0,87% | 87.429,00 |
| 18.06.2024 | 23,01 | 23,05 | 22,83 | 22,98 | -0,04% | 71.327,00 |
| 17.06.2024 | 22,97 | 23,10 | 22,85 | 22,99 | -0,04% | 59.073,00 |
| 14.06.2024 | 23,42 | 23,46 | 22,82 | 23,00 | -2,04% | 112.341,00 |
| 13.06.2024 | 23,66 | 23,72 | 23,36 | 23,48 | -3,85% | 169.391,00 |
| 12.06.2024 | 24,44 | 24,55 | 24,34 | 24,42 | 0,62% | 145.537,00 |
| 11.06.2024 | 24,42 | 24,50 | 24,23 | 24,27 | -0,25% | 82.036,00 |
| 10.06.2024 | 24,35 | 24,54 | 24,18 | 24,33 | 0,16% | 104.649,00 |
| 07.06.2024 | 24,12 | 24,29 | 24,01 | 24,29 | 0,37% | 73.982,00 |
| 06.06.2024 | 24,07 | 24,27 | 24,02 | 24,20 | 0,71% | 117.385,00 |
| 05.06.2024 | 23,98 | 24,03 | 23,81 | 24,03 | 0,46% | 85.389,00 |