23,600$
-0,55%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 19,01 | 19,11 | 18,76 | 18,85 | -0,63% | 103.329,00 |
| 29.07.2026 | 19,27 | 19,50 | 18,89 | 18,97 | -1,61% | 115.039,00 |
| 28.07.2026 | 19,50 | 19,61 | 19,14 | 19,28 | -0,46% | 89.028,00 |
| 27.07.2026 | 18,99 | 19,54 | 18,93 | 19,37 | 2,27% | 167.495,00 |
| 24.07.2026 | 18,83 | 19,09 | 18,76 | 18,94 | -0,26% | 156.866,00 |
| 23.07.2026 | 19,28 | 19,35 | 18,92 | 18,99 | -1,96% | 203.836,00 |
| 22.07.2026 | 19,48 | 19,77 | 19,28 | 19,37 | -0,67% | 192.631,00 |
| 21.07.2026 | 19,37 | 19,70 | 19,37 | 19,50 | 0,46% | 126.870,00 |
| 20.07.2026 | 19,62 | 19,80 | 19,06 | 19,41 | -1,02% | 153.764,00 |
| 17.07.2026 | 19,55 | 20,05 | 19,49 | 19,61 | 1,03% | 172.219,00 |
| 16.07.2026 | 19,60 | 19,84 | 18,99 | 19,41 | -1,02% | 197.649,00 |
| 15.07.2026 | 19,30 | 19,86 | 19,30 | 19,61 | 2,14% | 187.945,00 |
| 14.07.2026 | 18,87 | 19,29 | 18,85 | 19,20 | 0,79% | 146.561,00 |
| 13.07.2026 | 18,51 | 19,33 | 18,40 | 19,05 | 4,84% | 297.892,00 |
| 10.07.2026 | 17,35 | 18,27 | 17,34 | 18,17 | 4,13% | 313.268,00 |
| 09.07.2026 | 18,12 | 18,41 | 17,39 | 17,45 | -2,95% | 398.338,00 |
| 08.07.2026 | 19,51 | 19,69 | 17,77 | 17,98 | -14,09% | 1.023.424,00 |
| 07.07.2026 | 21,46 | 21,71 | 20,90 | 20,93 | -2,29% | 264.258,00 |
| 06.07.2026 | 22,11 | 22,15 | 21,29 | 21,42 | -4,20% | 210.639,00 |
| 02.07.2026 | 22,51 | 22,61 | 22,30 | 22,36 | -0,80% | 134.880,00 |
| 01.07.2026 | 22,39 | 22,58 | 22,39 | 22,54 | 1,03% | 106.168,00 |
| 30.06.2026 | 22,24 | 22,48 | 22,24 | 22,31 | 0,18% | 55.781,00 |
| 29.06.2026 | 22,29 | 22,48 | 22,18 | 22,27 | -0,09% | 75.883,00 |
| 26.06.2026 | 22,18 | 22,29 | 21,97 | 22,29 | 0,86% | 52.767,00 |
| 25.06.2026 | 22,13 | 22,21 | 21,90 | 22,10 | 0,00% | 83.621,00 |
| 24.06.2026 | 22,23 | 22,31 | 22,05 | 22,10 | -0,58% | 66.778,00 |
| 23.06.2026 | 22,11 | 22,41 | 22,05 | 22,23 | 0,59% | 66.898,00 |
| 22.06.2026 | 22,03 | 22,30 | 22,00 | 22,10 | 0,05% | 88.981,00 |
| 18.06.2026 | 22,03 | 22,20 | 22,01 | 22,09 | 0,27% | 50.383,00 |
| 17.06.2026 | 22,23 | 22,38 | 21,95 | 22,03 | -0,86% | 64.891,00 |
| 16.06.2026 | 22,19 | 22,39 | 22,00 | 22,22 | 1,37% | 90.193,00 |
| 15.06.2026 | 22,45 | 22,49 | 21,92 | 21,92 | -2,32% | 156.087,00 |
| 12.06.2026 | 22,36 | 22,54 | 22,25 | 22,44 | 0,67% | 62.071,00 |
| 11.06.2026 | 22,39 | 22,50 | 22,21 | 22,29 | -0,22% | 62.248,00 |
| 10.06.2026 | 22,34 | 22,57 | 22,30 | 22,34 | 0,00% | 56.324,00 |
| 09.06.2026 | 22,25 | 22,51 | 22,24 | 22,34 | 0,22% | 61.635,00 |
| 08.06.2026 | 22,33 | 22,48 | 22,08 | 22,29 | -0,31% | 94.051,00 |
| 05.06.2026 | 22,45 | 22,49 | 22,15 | 22,36 | -0,22% | 107.778,00 |
| 04.06.2026 | 22,17 | 22,48 | 22,02 | 22,41 | 0,00% | 67.558,00 |
| 03.06.2026 | 22,75 | 22,75 | 22,28 | 22,41 | -2,01% | 132.991,00 |
| 02.06.2026 | 22,74 | 22,92 | 22,51 | 22,87 | 0,75% | 145.763,00 |
| 01.06.2026 | 22,55 | 22,81 | 22,51 | 22,70 | 0,84% | 73.868,00 |
| 29.05.2026 | 22,50 | 22,71 | 22,39 | 22,51 | 0,22% | 91.945,00 |
| 28.05.2026 | 22,51 | 22,69 | 22,34 | 22,46 | -0,27% | 72.296,00 |
| 27.05.2026 | 22,30 | 22,69 | 22,30 | 22,52 | 0,99% | 73.693,00 |
| 26.05.2026 | 22,30 | 22,47 | 22,18 | 22,30 | 0,31% | 123.896,00 |
| 22.05.2026 | 22,44 | 22,44 | 22,03 | 22,23 | 0,00% | 49.780,00 |
| 21.05.2026 | 22,23 | 22,50 | 22,14 | 22,23 | 0,14% | 66.932,00 |
| 20.05.2026 | 22,14 | 22,38 | 22,02 | 22,20 | 0,23% | 72.161,00 |
| 19.05.2026 | 22,18 | 22,34 | 22,00 | 22,15 | -0,18% | 86.671,00 |
| 18.05.2026 | 22,00 | 22,42 | 21,75 | 22,19 | 1,28% | 216.137,00 |
| 15.05.2026 | 22,13 | 22,29 | 21,90 | 21,91 | -0,99% | 58.943,00 |
| 14.05.2026 | 22,18 | 22,33 | 22,06 | 22,13 | 0,55% | 70.184,00 |
| 13.05.2026 | 22,17 | 22,26 | 21,95 | 22,01 | -0,54% | 76.619,00 |
| 12.05.2026 | 21,88 | 22,26 | 21,85 | 22,13 | 1,37% | 88.251,00 |
| 11.05.2026 | 22,30 | 22,33 | 21,81 | 21,83 | -1,44% | 110.299,00 |
| 08.05.2026 | 22,56 | 22,65 | 22,11 | 22,15 | -0,85% | 99.888,00 |
| 07.05.2026 | 22,51 | 22,63 | 22,27 | 22,34 | -0,71% | 139.488,00 |
| 06.05.2026 | 22,75 | 22,96 | 22,50 | 22,50 | -3,10% | 190.577,00 |
| 05.05.2026 | 23,52 | 23,61 | 23,00 | 23,22 | -2,80% | 110.730,00 |
| 04.05.2026 | 23,45 | 23,96 | 23,45 | 23,89 | 1,53% | 273.088,00 |
| 01.05.2026 | 23,39 | 23,69 | 23,30 | 23,53 | 0,99% | 124.463,00 |
| 30.04.2026 | 22,70 | 23,33 | 22,69 | 23,30 | 2,78% | 77.006,00 |
| 29.04.2026 | 22,72 | 22,75 | 22,55 | 22,67 | -0,74% | 48.713,00 |
| 28.04.2026 | 22,40 | 22,85 | 22,40 | 22,84 | 1,96% | 62.069,00 |
| 27.04.2026 | 22,44 | 22,67 | 22,30 | 22,40 | -0,40% | 80.381,00 |
| 24.04.2026 | 22,41 | 22,72 | 22,40 | 22,49 | -0,13% | 48.103,00 |
| 23.04.2026 | 22,95 | 23,07 | 22,32 | 22,52 | -1,40% | 176.106,00 |
| 22.04.2026 | 22,96 | 23,30 | 22,81 | 22,84 | -0,13% | 93.298,00 |
| 21.04.2026 | 23,40 | 23,45 | 22,85 | 22,87 | -1,63% | 115.304,00 |
| 20.04.2026 | 23,41 | 23,47 | 23,01 | 23,25 | -0,51% | 99.477,00 |
| 17.04.2026 | 23,13 | 23,51 | 23,00 | 23,37 | 1,70% | 96.164,00 |
| 16.04.2026 | 23,07 | 23,38 | 22,92 | 22,98 | -0,95% | 79.012,00 |
| 15.04.2026 | 22,72 | 23,31 | 22,72 | 23,20 | 1,98% | 131.472,00 |
| 14.04.2026 | 22,40 | 22,83 | 22,40 | 22,75 | 1,34% | 79.682,00 |
| 13.04.2026 | 22,18 | 22,45 | 22,01 | 22,45 | 0,72% | 117.921,00 |
| 10.04.2026 | 22,01 | 22,42 | 21,94 | 22,29 | 1,23% | 118.143,00 |
| 09.04.2026 | 21,88 | 22,29 | 21,88 | 22,02 | -0,41% | 90.541,00 |
| 08.04.2026 | 22,28 | 22,35 | 21,81 | 22,11 | 0,87% | 101.201,00 |
| 07.04.2026 | 22,05 | 22,20 | 21,81 | 21,92 | -2,88% | 116.277,00 |
| 06.04.2026 | 22,54 | 22,70 | 22,28 | 22,57 | 2,45% | 159.055,00 |
| 02.04.2026 | 21,09 | 22,08 | 21,05 | 22,03 | 3,04% | 116.996,00 |
| 01.04.2026 | 21,88 | 21,92 | 21,30 | 21,38 | -2,24% | 143.576,00 |
| 31.03.2026 | 21,67 | 21,94 | 21,45 | 21,87 | 2,63% | 74.962,00 |
| 30.03.2026 | 20,97 | 21,41 | 20,90 | 21,31 | 1,86% | 102.379,00 |
| 27.03.2026 | 22,09 | 22,09 | 20,78 | 20,92 | -5,34% | 298.003,00 |
| 26.03.2026 | 22,14 | 22,53 | 22,01 | 22,10 | -0,32% | 54.960,00 |
| 25.03.2026 | 21,87 | 22,31 | 21,83 | 22,17 | 1,84% | 58.005,00 |
| 24.03.2026 | 22,15 | 22,25 | 21,72 | 21,77 | -1,89% | 85.496,00 |
| 23.03.2026 | 21,90 | 22,40 | 21,69 | 22,19 | 1,65% | 128.478,00 |
| 20.03.2026 | 22,63 | 22,65 | 21,83 | 21,83 | -2,98% | 186.576,00 |
| 19.03.2026 | 22,49 | 22,89 | 22,35 | 22,50 | -0,09% | 99.100,00 |
| 18.03.2026 | 22,59 | 22,81 | 22,45 | 22,52 | 0,18% | 62.438,00 |
| 17.03.2026 | 22,07 | 22,68 | 21,98 | 22,48 | 2,70% | 107.223,00 |
| 16.03.2026 | 22,08 | 22,15 | 21,75 | 21,89 | -0,77% | 145.297,00 |
| 13.03.2026 | 22,50 | 22,68 | 22,03 | 22,06 | -1,69% | 134.457,00 |
| 12.03.2026 | 22,71 | 22,83 | 22,30 | 22,44 | -1,58% | 133.135,00 |
| 11.03.2026 | 22,85 | 23,03 | 22,63 | 22,80 | -0,39% | 98.748,00 |
| 10.03.2026 | 22,94 | 23,15 | 22,65 | 22,89 | -0,26% | 82,00 |
| 09.03.2026 | 23,18 | 23,18 | 22,30 | 22,95 | -1,16% | 82,00 |