23,600$
-0,55%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,18 | 23,18 | 22,30 | 22,95 | -1,16% | 168.739,00 |
| 06.03.2026 | 23,50 | 23,50 | 22,84 | 23,22 | -1,74% | 82,00 |
| 05.03.2026 | 23,60 | 23,86 | 23,42 | 23,63 | -0,30% | 82,00 |
| 04.03.2026 | 23,45 | 23,75 | 23,25 | 23,70 | 1,02% | 82,00 |
| 03.03.2026 | 23,14 | 23,56 | 22,91 | 23,46 | -0,51% | 82,00 |
| 02.03.2026 | 23,17 | 23,80 | 23,08 | 23,58 | 1,81% | 82,00 |
| 27.02.2026 | 23,38 | 23,65 | 23,05 | 23,16 | -1,24% | 82,00 |
| 26.02.2026 | 23,48 | 23,60 | 23,05 | 23,45 | -0,26% | 82,00 |
| 25.02.2026 | 23,28 | 23,51 | 23,01 | 23,51 | 1,47% | 82,00 |
| 24.02.2026 | 23,00 | 23,49 | 23,00 | 23,17 | 1,09% | 82,00 |
| 23.02.2026 | 23,25 | 23,35 | 22,85 | 22,92 | -1,59% | 82,00 |
| 20.02.2026 | 23,00 | 23,33 | 22,75 | 23,29 | 0,65% | 96.224,00 |
| 19.02.2026 | 23,67 | 23,71 | 22,77 | 23,14 | -1,91% | 229.679,00 |
| 18.02.2026 | 23,59 | 23,78 | 23,51 | 23,59 | 0,47% | 70.479,00 |
| 17.02.2026 | 23,17 | 23,56 | 23,00 | 23,48 | 1,95% | 152.732,00 |
| 13.02.2026 | 22,87 | 23,12 | 22,67 | 23,03 | 0,66% | 112.021,00 |
| 12.02.2026 | 23,38 | 23,50 | 22,87 | 22,88 | -1,84% | 121.092,00 |
| 11.02.2026 | 23,45 | 23,45 | 23,05 | 23,31 | 0,17% | 94.967,00 |
| 10.02.2026 | 23,39 | 23,53 | 23,16 | 23,27 | -0,51% | 119.340,00 |
| 09.02.2026 | 23,40 | 23,65 | 23,36 | 23,39 | -0,34% | 86.145,00 |
| 06.02.2026 | 23,37 | 23,63 | 23,31 | 23,47 | 0,38% | 96.201,00 |
| 05.02.2026 | 23,38 | 23,51 | 23,12 | 23,38 | -0,13% | 168.064,00 |
| 04.02.2026 | 23,79 | 23,79 | 23,11 | 23,41 | -1,64% | 194.664,00 |
| 03.02.2026 | 24,05 | 24,07 | 23,52 | 23,80 | -0,92% | 276.727,00 |
| 02.02.2026 | 23,80 | 24,02 | 23,46 | 24,02 | 1,61% | 250.292,00 |
| 30.01.2026 | 23,68 | 23,84 | 23,56 | 23,64 | -0,25% | 98.002,00 |
| 29.01.2026 | 23,30 | 23,70 | 23,25 | 23,70 | 1,54% | 66.007,00 |
| 28.01.2026 | 23,43 | 23,70 | 23,28 | 23,34 | -0,34% | 104.601,00 |
| 27.01.2026 | 23,23 | 23,57 | 23,23 | 23,42 | 0,56% | 117.204,00 |
| 26.01.2026 | 23,27 | 23,32 | 22,90 | 23,29 | -0,13% | 121.355,00 |
| 23.01.2026 | 23,35 | 23,48 | 23,19 | 23,32 | -0,30% | 91.937,00 |
| 22.01.2026 | 23,42 | 23,55 | 23,31 | 23,39 | 0,17% | 100.758,00 |
| 21.01.2026 | 23,11 | 23,46 | 23,11 | 23,35 | 1,08% | 83.234,00 |
| 20.01.2026 | 23,29 | 23,29 | 22,96 | 23,10 | -1,79% | 163.455,00 |
| 16.01.2026 | 23,79 | 23,79 | 23,51 | 23,52 | -1,18% | 89.744,00 |
| 15.01.2026 | 23,43 | 23,91 | 23,36 | 23,80 | 1,58% | 141.282,00 |
| 14.01.2026 | 23,06 | 23,50 | 23,06 | 23,43 | 1,83% | 123.053,00 |
| 13.01.2026 | 23,13 | 23,20 | 22,88 | 23,01 | -0,48% | 105.085,00 |
| 12.01.2026 | 23,21 | 23,28 | 23,00 | 23,12 | -0,43% | 119.580,00 |
| 09.01.2026 | 23,04 | 23,37 | 23,03 | 23,22 | 1,22% | 125.358,00 |
| 08.01.2026 | 22,59 | 23,05 | 22,59 | 22,94 | 1,55% | 172.190,00 |
| 07.01.2026 | 23,20 | 23,29 | 22,36 | 22,59 | -2,59% | 253.303,00 |
| 06.01.2026 | 23,25 | 23,36 | 23,05 | 23,19 | -1,53% | 169.206,00 |
| 05.01.2026 | 23,38 | 23,64 | 23,25 | 23,55 | 1,64% | 224.140,00 |
| 02.01.2026 | 23,10 | 23,35 | 23,10 | 23,17 | 0,43% | 142.852,00 |
| 31.12.2025 | 23,07 | 23,17 | 23,03 | 23,07 | 0,17% | 59.456,00 |
| 30.12.2025 | 23,16 | 23,25 | 23,03 | 23,03 | -0,56% | 90.013,00 |
| 29.12.2025 | 23,17 | 23,28 | 23,07 | 23,16 | -0,04% | 107.616,00 |
| 26.12.2025 | 23,06 | 23,25 | 23,06 | 23,17 | 0,09% | 51.013,00 |
| 24.12.2025 | 23,05 | 23,23 | 23,00 | 23,15 | 0,43% | 30.375,00 |
| 23.12.2025 | 23,13 | 23,34 | 22,97 | 23,05 | -0,52% | 60.180,00 |
| 22.12.2025 | 23,00 | 23,25 | 23,00 | 23,17 | 0,83% | 103.415,00 |
| 19.12.2025 | 23,23 | 23,36 | 22,90 | 22,98 | -1,29% | 75.393,00 |
| 18.12.2025 | 23,37 | 23,39 | 23,07 | 23,28 | 0,26% | 87.923,00 |
| 17.12.2025 | 23,05 | 23,30 | 23,00 | 23,22 | 0,43% | 71.681,00 |
| 16.12.2025 | 22,89 | 23,21 | 22,89 | 23,12 | 0,78% | 64.646,00 |
| 15.12.2025 | 23,23 | 23,23 | 22,78 | 22,94 | -0,91% | 65.849,00 |
| 12.12.2025 | 23,06 | 23,20 | 23,01 | 23,15 | 0,78% | 55.384,00 |
| 11.12.2025 | 22,96 | 23,13 | 22,90 | 22,97 | 0,09% | 81.063,00 |
| 10.12.2025 | 22,85 | 23,00 | 22,81 | 22,95 | 0,39% | 70.903,00 |
| 09.12.2025 | 22,75 | 22,93 | 22,71 | 22,86 | 0,66% | 65.038,00 |
| 08.12.2025 | 22,70 | 22,99 | 22,66 | 22,71 | -0,18% | 79.367,00 |
| 05.12.2025 | 22,69 | 22,85 | 22,63 | 22,75 | -0,04% | 61.490,00 |
| 04.12.2025 | 22,48 | 22,84 | 22,40 | 22,76 | 1,43% | 71.540,00 |
| 03.12.2025 | 22,58 | 22,65 | 22,30 | 22,44 | -0,62% | 110.068,00 |
| 02.12.2025 | 22,65 | 22,97 | 22,55 | 22,58 | -3,09% | 121.147,00 |
| 01.12.2025 | 23,23 | 23,51 | 23,11 | 23,30 | 0,30% | 252.758,00 |
| 28.11.2025 | 23,39 | 23,39 | 23,10 | 23,23 | 0,00% | 50.498,00 |
| 26.11.2025 | 22,99 | 23,34 | 22,99 | 23,23 | 0,82% | 95.073,00 |
| 25.11.2025 | 22,78 | 23,07 | 22,66 | 23,04 | 1,36% | 93.293,00 |
| 24.11.2025 | 22,67 | 22,80 | 22,39 | 22,73 | 1,11% | 76.244,00 |
| 21.11.2025 | 22,11 | 22,51 | 22,11 | 22,48 | 1,44% | 76.791,00 |
| 20.11.2025 | 22,30 | 22,50 | 22,06 | 22,16 | -0,14% | 108.107,00 |
| 19.11.2025 | 22,16 | 22,50 | 22,05 | 22,19 | -0,31% | 74.954,00 |
| 18.11.2025 | 22,00 | 22,38 | 21,97 | 22,26 | 1,00% | 72.770,00 |
| 17.11.2025 | 22,27 | 22,29 | 21,99 | 22,04 | -1,03% | 93.631,00 |
| 14.11.2025 | 22,23 | 22,36 | 21,96 | 22,27 | 0,13% | 79.102,00 |
| 13.11.2025 | 22,39 | 22,76 | 22,13 | 22,24 | -0,58% | 137.015,00 |
| 12.11.2025 | 22,11 | 22,58 | 22,11 | 22,37 | 1,59% | 95.051,00 |
| 11.11.2025 | 21,68 | 22,20 | 21,68 | 22,02 | 1,57% | 82.603,00 |
| 10.11.2025 | 21,67 | 21,80 | 21,50 | 21,68 | 0,00% | 75.541,00 |
| 07.11.2025 | 21,92 | 22,01 | 21,50 | 21,68 | -0,78% | 136.209,00 |
| 06.11.2025 | 21,90 | 22,24 | 21,80 | 21,85 | -0,41% | 62.398,00 |
| 05.11.2025 | 22,06 | 22,11 | 21,70 | 21,94 | -0,99% | 131.599,00 |
| 04.11.2025 | 21,98 | 22,20 | 21,87 | 22,16 | -0,85% | 100.674,00 |
| 03.11.2025 | 22,51 | 22,51 | 22,10 | 22,35 | -0,71% | 140.305,00 |
| 31.10.2025 | 22,22 | 22,59 | 22,22 | 22,51 | 1,31% | 77.074,00 |
| 30.10.2025 | 22,34 | 22,53 | 22,12 | 22,22 | -0,63% | 47.905,00 |
| 29.10.2025 | 22,80 | 22,84 | 22,25 | 22,36 | -2,02% | 88.306,00 |
| 28.10.2025 | 22,62 | 22,92 | 22,60 | 22,82 | 0,62% | 105.912,00 |
| 27.10.2025 | 22,50 | 22,89 | 22,50 | 22,68 | 0,84% | 104.601,00 |
| 24.10.2025 | 22,65 | 22,85 | 22,45 | 22,49 | -0,79% | 92.448,00 |
| 23.10.2025 | 22,65 | 22,85 | 22,60 | 22,67 | 0,44% | 103.925,00 |
| 22.10.2025 | 22,54 | 22,70 | 22,39 | 22,57 | 0,09% | 85.528,00 |
| 21.10.2025 | 22,00 | 22,70 | 21,98 | 22,55 | 2,83% | 114.731,00 |
| 20.10.2025 | 21,75 | 21,96 | 21,60 | 21,93 | 0,97% | 60.666,00 |
| 17.10.2025 | 21,74 | 21,76 | 21,54 | 21,72 | 0,74% | 89.483,00 |
| 16.10.2025 | 22,08 | 22,24 | 21,50 | 21,56 | -2,75% | 119.491,00 |
| 15.10.2025 | 22,15 | 22,43 | 22,08 | 22,17 | 0,09% | 102.265,00 |
| 14.10.2025 | 21,72 | 22,20 | 21,70 | 22,15 | 1,28% | 111.254,00 |