SARATOGA INVESTMENT Corp
[WKN: A1C34N | ISIN: US80349A2087]
Aktienkurse
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