15,330$
0,72%
Echtzeit-Aktienkurs SARATOGA INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur SARATOGA INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 15,25 | 15,37 | 15,20 | 15,33 | 0,72% | 55.685,00 |
| 15.10.2026 | 14,87 | 15,48 | 14,87 | 15,22 | 2,01% | 121.205,00 |
| 14.10.2026 | 14,99 | 15,37 | 14,82 | 14,92 | -1,00% | 142.766,00 |
| 13.10.2026 | 15,25 | 15,40 | 14,78 | 15,07 | 0,94% | 169.141,00 |
| 12.10.2026 | 15,00 | 15,07 | 14,84 | 14,93 | -0,67% | 83.299,00 |
| 09.10.2026 | 14,93 | 15,03 | 14,60 | 15,03 | 0,40% | 194.144,00 |
| 08.10.2026 | 14,81 | 15,20 | 14,48 | 14,97 | 0,40% | 301.342,00 |
| 07.10.2026 | 15,20 | 15,25 | 13,78 | 14,91 | -5,69% | 518.341,00 |
| 06.10.2026 | 16,36 | 16,36 | 15,69 | 15,81 | -4,82% | 369.201,00 |
| 05.10.2026 | 16,45 | 16,77 | 16,44 | 16,61 | 0,79% | 241.658,00 |
| 02.10.2026 | 16,83 | 16,99 | 16,39 | 16,48 | -1,44% | 160.134,00 |
| 01.10.2026 | 16,66 | 16,79 | 16,56 | 16,72 | 0,36% | 102.163,00 |
| 30.09.2026 | 17,01 | 17,04 | 16,62 | 16,66 | -2,17% | 129.305,00 |
| 29.09.2026 | 16,87 | 17,25 | 16,87 | 17,03 | 1,37% | 116.071,00 |
| 28.09.2026 | 17,11 | 17,11 | 16,72 | 16,80 | -1,81% | 95.113,00 |
| 25.09.2026 | 17,30 | 17,44 | 17,07 | 17,11 | -1,27% | 120.551,00 |
| 24.09.2026 | 17,56 | 17,65 | 17,28 | 17,33 | -0,74% | 101.219,00 |
| 23.09.2026 | 17,77 | 17,80 | 17,35 | 17,46 | -1,63% | 140.958,00 |
| 22.09.2026 | 17,68 | 17,94 | 17,63 | 17,75 | 1,02% | 124.865,00 |
| 21.09.2026 | 17,00 | 17,66 | 17,00 | 17,57 | -0,40% | 140.476,00 |
| 18.09.2026 | 17,88 | 17,88 | 17,58 | 17,64 | -1,23% | 96.815,00 |
| 17.09.2026 | 17,67 | 18,08 | 17,67 | 17,86 | 1,53% | 137.243,00 |
| 16.09.2026 | 17,41 | 17,61 | 17,31 | 17,59 | 1,09% | 129.508,00 |
| 15.09.2026 | 17,31 | 17,47 | 17,25 | 17,40 | 0,35% | 110.634,00 |
| 14.09.2026 | 17,16 | 17,40 | 17,08 | 17,34 | 0,70% | 120.312,00 |
| 11.09.2026 | 17,23 | 17,35 | 17,12 | 17,22 | 0,35% | 128.913,00 |
| 10.09.2026 | 17,36 | 17,41 | 17,13 | 17,16 | -1,21% | 149.778,00 |
| 09.09.2026 | 17,45 | 17,52 | 17,20 | 17,37 | -0,46% | 185.142,00 |
| 08.09.2026 | 17,60 | 17,80 | 17,35 | 17,45 | -1,08% | 201.291,00 |
| 04.09.2026 | 17,75 | 17,77 | 17,45 | 17,64 | -0,73% | 297.166,00 |
| 03.09.2026 | 18,20 | 18,32 | 17,61 | 17,77 | -3,11% | 260.799,00 |
| 02.09.2026 | 18,50 | 18,52 | 18,26 | 18,34 | 0,00% | 140.110,00 |
| 01.09.2026 | 18,51 | 18,58 | 18,30 | 18,34 | -0,86% | 77.145,00 |
| 31.08.2026 | 18,20 | 18,56 | 18,20 | 18,50 | 1,43% | 139.197,00 |
| 28.08.2026 | 18,28 | 18,45 | 18,22 | 18,24 | -0,49% | 123.898,00 |
| 27.08.2026 | 18,40 | 18,53 | 18,26 | 18,33 | -0,49% | 109.620,00 |
| 26.08.2026 | 18,50 | 18,53 | 18,30 | 18,42 | 0,00% | 67.865,00 |
| 25.08.2026 | 18,47 | 18,53 | 18,30 | 18,42 | -0,38% | 106.113,00 |
| 24.08.2026 | 18,40 | 18,59 | 18,10 | 18,49 | 0,33% | 218.213,00 |
| 21.08.2026 | 18,80 | 18,80 | 18,34 | 18,43 | -1,55% | 110.791,00 |
| 20.08.2026 | 18,60 | 18,80 | 18,60 | 18,72 | -0,43% | 91.844,00 |
| 19.08.2026 | 18,80 | 18,80 | 18,59 | 18,80 | 0,59% | 93.645,00 |
| 18.08.2026 | 18,66 | 18,76 | 18,55 | 18,69 | -0,11% | 100.180,00 |
| 17.08.2026 | 18,90 | 19,20 | 18,42 | 18,71 | -1,01% | 201.592,00 |
| 14.08.2026 | 19,45 | 19,69 | 18,86 | 18,90 | -3,32% | 180.728,00 |
| 13.08.2026 | 19,42 | 19,69 | 19,35 | 19,55 | 0,88% | 66.122,00 |
| 12.08.2026 | 19,76 | 19,80 | 19,35 | 19,38 | -1,02% | 67.833,00 |
| 11.08.2026 | 19,76 | 19,79 | 19,47 | 19,58 | -0,76% | 99.224,00 |
| 10.08.2026 | 20,05 | 20,05 | 19,53 | 19,73 | -1,40% | 99.588,00 |
| 07.08.2026 | 19,56 | 20,04 | 19,56 | 20,01 | 2,67% | 121.765,00 |
| 06.08.2026 | 19,03 | 19,80 | 19,00 | 19,49 | 2,10% | 227.531,00 |
| 05.08.2026 | 19,51 | 19,53 | 18,97 | 19,09 | -3,44% | 150.019,00 |
| 04.08.2026 | 19,74 | 19,85 | 19,51 | 19,77 | 1,44% | 181.390,00 |
| 03.08.2026 | 19,09 | 19,72 | 19,09 | 19,49 | 2,04% | 170.997,00 |
| 31.07.2026 | 18,92 | 19,12 | 18,76 | 19,10 | 1,33% | 97.274,00 |
| 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 |