23,600$
-0,55%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 25,31 | 25,37 | 25,15 | 25,36 | 0,28% | 83.773,00 |
| 02.07.2025 | 25,10 | 25,29 | 25,05 | 25,29 | 0,76% | 107.372,00 |
| 01.07.2025 | 24,81 | 25,25 | 24,78 | 25,10 | 1,21% | 104.453,00 |
| 30.06.2025 | 24,70 | 25,05 | 24,63 | 24,80 | 0,49% | 119.668,00 |
| 27.06.2025 | 24,59 | 24,81 | 24,57 | 24,68 | 0,37% | 94.147,00 |
| 26.06.2025 | 24,50 | 24,63 | 24,50 | 24,59 | 0,20% | 47.348,00 |
| 25.06.2025 | 24,53 | 24,64 | 24,37 | 24,54 | 0,37% | 74.481,00 |
| 24.06.2025 | 24,65 | 24,76 | 24,42 | 24,45 | -0,61% | 93.646,00 |
| 23.06.2025 | 24,54 | 24,60 | 24,32 | 24,60 | 0,45% | 70.465,00 |
| 20.06.2025 | 24,38 | 24,50 | 24,30 | 24,49 | 0,66% | 45.934,00 |
| 18.06.2025 | 24,17 | 24,39 | 24,11 | 24,33 | 0,12% | 77.403,00 |
| 17.06.2025 | 24,07 | 24,36 | 24,05 | 24,30 | 0,62% | 45.229,00 |
| 16.06.2025 | 24,25 | 24,44 | 24,08 | 24,15 | -0,08% | 48.882,00 |
| 13.06.2025 | 24,18 | 24,30 | 24,10 | 24,17 | -0,49% | 78.608,00 |
| 12.06.2025 | 24,07 | 24,30 | 24,02 | 24,29 | 0,62% | 50.685,00 |
| 11.06.2025 | 24,21 | 24,24 | 24,02 | 24,14 | 0,25% | 91.023,00 |
| 10.06.2025 | 24,32 | 24,32 | 23,90 | 24,08 | -0,21% | 898.693,00 |
| 09.06.2025 | 24,40 | 24,70 | 24,01 | 24,13 | -1,15% | 166.102,00 |
| 06.06.2025 | 24,40 | 24,57 | 24,39 | 24,41 | 0,29% | 79.798,00 |
| 05.06.2025 | 24,60 | 24,60 | 24,01 | 24,34 | -1,18% | 124.657,00 |
| 04.06.2025 | 24,68 | 24,92 | 24,60 | 24,63 | -0,20% | 174.150,00 |
| 03.06.2025 | 24,60 | 24,78 | 24,47 | 24,68 | 0,49% | 116.651,00 |
| 02.06.2025 | 24,83 | 24,83 | 24,55 | 24,56 | -0,89% | 94.646,00 |
| 30.05.2025 | 24,97 | 24,98 | 24,76 | 24,78 | -0,84% | 98.760,00 |
| 29.05.2025 | 25,00 | 25,01 | 24,70 | 24,99 | 0,24% | 114.110,00 |
| 28.05.2025 | 25,00 | 25,04 | 24,80 | 24,93 | -0,44% | 112.109,00 |
| 27.05.2025 | 24,62 | 25,04 | 24,44 | 25,04 | 2,29% | 141.101,00 |
| 23.05.2025 | 24,31 | 24,53 | 24,30 | 24,48 | 0,12% | 46.094,00 |
| 22.05.2025 | 24,40 | 24,60 | 24,24 | 24,45 | 0,16% | 65.713,00 |
| 21.05.2025 | 24,74 | 24,74 | 24,34 | 24,41 | -1,21% | 69.237,00 |
| 20.05.2025 | 24,59 | 24,77 | 24,55 | 24,71 | 0,20% | 71.586,00 |
| 19.05.2025 | 24,35 | 24,66 | 24,26 | 24,66 | 1,11% | 81.424,00 |
| 16.05.2025 | 24,39 | 24,50 | 24,02 | 24,39 | 0,37% | 103.632,00 |
| 15.05.2025 | 24,13 | 24,35 | 24,00 | 24,30 | 1,08% | 65.182,00 |
| 14.05.2025 | 24,26 | 24,26 | 23,88 | 24,04 | -0,33% | 108.697,00 |
| 13.05.2025 | 23,69 | 24,30 | 23,69 | 24,12 | 1,26% | 101.986,00 |
| 12.05.2025 | 23,74 | 24,00 | 23,60 | 23,82 | 1,79% | 140.990,00 |
| 09.05.2025 | 22,87 | 23,60 | 22,75 | 23,40 | 2,99% | 163.866,00 |
| 08.05.2025 | 23,85 | 23,85 | 22,22 | 22,72 | -7,94% | 375.386,00 |
| 07.05.2025 | 25,02 | 25,11 | 24,63 | 24,68 | -0,72% | 102.572,00 |
| 06.05.2025 | 24,71 | 24,91 | 24,56 | 24,86 | -0,60% | 47.150,00 |
| 05.05.2025 | 25,20 | 25,43 | 24,96 | 25,01 | 0,40% | 159.799,00 |
| 02.05.2025 | 24,69 | 25,10 | 24,67 | 24,91 | 1,34% | 65.558,00 |
| 01.05.2025 | 24,46 | 24,76 | 24,38 | 24,58 | 0,86% | 116.320,00 |
| 30.04.2025 | 24,44 | 24,53 | 24,00 | 24,37 | -0,53% | 39.767,00 |
| 29.04.2025 | 24,58 | 24,65 | 24,29 | 24,50 | -0,24% | 40.748,00 |
| 28.04.2025 | 24,30 | 24,60 | 24,30 | 24,56 | 1,24% | 75.121,00 |
| 25.04.2025 | 24,02 | 24,30 | 23,80 | 24,26 | 0,96% | 70.643,00 |
| 24.04.2025 | 23,91 | 24,25 | 23,67 | 24,03 | 1,35% | 87.176,00 |
| 23.04.2025 | 23,90 | 24,00 | 23,47 | 23,71 | 0,55% | 62.043,00 |
| 22.04.2025 | 23,48 | 23,65 | 23,17 | 23,58 | 1,25% | 36.603,00 |
| 21.04.2025 | 23,41 | 23,50 | 22,90 | 23,29 | -0,85% | 48.433,00 |
| 17.04.2025 | 22,88 | 23,54 | 22,88 | 23,49 | 2,80% | 50.894,00 |
| 16.04.2025 | 23,06 | 23,14 | 22,60 | 22,85 | -0,78% | 63.012,00 |
| 15.04.2025 | 22,90 | 23,19 | 22,86 | 23,03 | 0,44% | 93.236,00 |
| 14.04.2025 | 22,66 | 23,24 | 22,55 | 22,93 | 1,87% | 57.037,00 |
| 11.04.2025 | 22,27 | 22,68 | 22,05 | 22,51 | 0,54% | 48.887,00 |
| 10.04.2025 | 22,86 | 22,86 | 22,01 | 22,39 | -2,48% | 87.715,00 |
| 09.04.2025 | 21,22 | 23,10 | 21,10 | 22,96 | 6,99% | 128.319,00 |
| 08.04.2025 | 22,66 | 23,29 | 21,31 | 21,46 | -3,55% | 157.994,00 |
| 07.04.2025 | 22,87 | 23,13 | 21,50 | 22,25 | -4,42% | 219.681,00 |
| 04.04.2025 | 24,72 | 24,95 | 23,05 | 23,28 | -7,40% | 230.631,00 |
| 03.04.2025 | 24,98 | 25,45 | 24,98 | 25,14 | -0,67% | 104.331,00 |
| 02.04.2025 | 25,30 | 25,42 | 25,18 | 25,31 | -0,16% | 60.693,00 |
| 01.04.2025 | 25,44 | 25,58 | 25,14 | 25,35 | 0,08% | 104.299,00 |
| 31.03.2025 | 25,12 | 25,33 | 24,82 | 25,33 | 0,52% | 81.468,00 |
| 28.03.2025 | 25,25 | 25,39 | 25,07 | 25,20 | -0,32% | 74.965,00 |
| 27.03.2025 | 25,03 | 25,48 | 24,97 | 25,28 | 0,64% | 104.637,00 |
| 26.03.2025 | 24,98 | 25,12 | 24,90 | 25,12 | 0,44% | 91.472,00 |
| 25.03.2025 | 24,78 | 25,06 | 24,68 | 25,01 | 1,58% | 123.365,00 |
| 24.03.2025 | 24,38 | 24,78 | 24,38 | 24,62 | 1,07% | 61.950,00 |
| 21.03.2025 | 24,40 | 24,59 | 24,33 | 24,36 | -0,33% | 40.250,00 |
| 20.03.2025 | 24,31 | 24,55 | 24,29 | 24,44 | 0,62% | 35.328,00 |
| 19.03.2025 | 24,21 | 24,45 | 24,20 | 24,29 | 0,54% | 49.242,00 |
| 18.03.2025 | 24,00 | 24,24 | 24,00 | 24,16 | 0,62% | 48.857,00 |
| 17.03.2025 | 23,65 | 24,22 | 23,65 | 24,01 | 1,09% | 78.269,00 |
| 14.03.2025 | 23,50 | 23,84 | 23,47 | 23,75 | 1,71% | 92.360,00 |
| 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 |