8,960$
-1,10%
Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 8,98 | 9,09 | 8,94 | 8,96 | -1,10% | 131.995,00 |
| 01.06.2026 | 8,93 | 9,10 | 8,88 | 9,06 | 1,00% | 212.034,00 |
| 29.05.2026 | 9,04 | 9,10 | 8,95 | 8,97 | -2,39% | 194.103,00 |
| 28.05.2026 | 9,19 | 9,32 | 9,15 | 9,19 | 0,66% | 172.275,00 |
| 27.05.2026 | 9,07 | 9,28 | 9,07 | 9,13 | 1,56% | 165.603,00 |
| 26.05.2026 | 9,00 | 9,25 | 8,95 | 8,99 | -0,99% | 293.262,00 |
| 22.05.2026 | 9,13 | 9,29 | 8,97 | 9,08 | -0,11% | 165.074,00 |
| 21.05.2026 | 9,16 | 9,20 | 9,00 | 9,09 | -0,44% | 133.023,00 |
| 20.05.2026 | 9,05 | 9,17 | 8,89 | 9,13 | 1,67% | 133.520,00 |
| 19.05.2026 | 9,19 | 9,24 | 8,96 | 8,98 | -1,86% | 180.861,00 |
| 18.05.2026 | 9,08 | 9,23 | 9,05 | 9,15 | 0,88% | 151.370,00 |
| 15.05.2026 | 9,20 | 9,21 | 9,01 | 9,07 | -1,73% | 201.879,00 |
| 14.05.2026 | 9,26 | 9,48 | 9,20 | 9,23 | 0,44% | 188.566,00 |
| 13.05.2026 | 9,30 | 9,47 | 9,10 | 9,19 | -2,13% | 221.937,00 |
| 12.05.2026 | 9,42 | 9,54 | 9,23 | 9,39 | -0,84% | 210.154,00 |
| 11.05.2026 | 9,66 | 9,79 | 9,46 | 9,47 | -2,87% | 215.681,00 |
| 08.05.2026 | 9,71 | 9,75 | 9,50 | 9,75 | 0,52% | 92.804,00 |
| 07.05.2026 | 9,76 | 9,76 | 9,54 | 9,70 | 0,00% | 94.597,00 |
| 06.05.2026 | 9,87 | 9,90 | 9,57 | 9,70 | -0,92% | 110.504,00 |
| 05.05.2026 | 9,76 | 9,95 | 9,64 | 9,79 | 0,20% | 109.172,00 |
| 04.05.2026 | 9,78 | 9,94 | 9,76 | 9,77 | -0,61% | 113.042,00 |
| 01.05.2026 | 9,71 | 9,88 | 9,65 | 9,83 | 1,65% | 87.456,00 |
| 30.04.2026 | 9,42 | 9,75 | 9,42 | 9,67 | 1,15% | 166.440,00 |
| 29.04.2026 | 9,77 | 9,80 | 9,48 | 9,56 | -1,34% | 121.771,00 |
| 28.04.2026 | 9,59 | 9,73 | 9,52 | 9,69 | 1,36% | 114.528,00 |
| 27.04.2026 | 9,59 | 9,75 | 9,52 | 9,56 | 0,00% | 132.694,00 |
| 24.04.2026 | 9,58 | 9,74 | 9,52 | 9,56 | -0,21% | 104.227,00 |
| 23.04.2026 | 9,83 | 9,97 | 9,51 | 9,58 | -2,34% | 106.091,00 |
| 22.04.2026 | 9,89 | 10,08 | 9,76 | 9,81 | -0,10% | 142.745,00 |
| 21.04.2026 | 9,99 | 10,08 | 9,80 | 9,82 | -0,91% | 122.040,00 |
| 20.04.2026 | 9,99 | 10,15 | 9,87 | 9,91 | -1,00% | 150.904,00 |
| 17.04.2026 | 9,81 | 10,21 | 9,81 | 10,01 | 1,93% | 168.276,00 |
| 16.04.2026 | 9,92 | 9,96 | 9,76 | 9,82 | -1,01% | 161.733,00 |
| 15.04.2026 | 9,67 | 10,00 | 9,67 | 9,92 | 2,48% | 213.648,00 |
| 14.04.2026 | 9,41 | 9,77 | 9,41 | 9,68 | 3,42% | 170.661,00 |
| 13.04.2026 | 9,20 | 9,41 | 9,10 | 9,36 | 0,11% | 124.759,00 |
| 10.04.2026 | 9,39 | 9,48 | 9,25 | 9,35 | 0,21% | 160.248,00 |
| 09.04.2026 | 9,36 | 9,40 | 9,20 | 9,33 | -1,27% | 102.108,00 |
| 08.04.2026 | 9,54 | 9,65 | 9,26 | 9,45 | 1,39% | 125.092,00 |
| 07.04.2026 | 9,41 | 9,50 | 9,20 | 9,32 | -1,17% | 110.817,00 |
| 06.04.2026 | 9,17 | 9,46 | 9,17 | 9,43 | 2,72% | 145.540,00 |
| 02.04.2026 | 9,00 | 9,29 | 8,82 | 9,18 | 1,55% | 132.190,00 |
| 01.04.2026 | 9,32 | 9,32 | 8,94 | 9,04 | -1,85% | 177.831,00 |
| 31.03.2026 | 9,14 | 9,32 | 9,05 | 9,21 | 0,77% | 227.488,00 |
| 30.03.2026 | 8,84 | 9,24 | 8,83 | 9,14 | 3,75% | 207.391,00 |
| 27.03.2026 | 9,11 | 9,18 | 8,80 | 8,81 | -3,29% | 238.186,00 |
| 26.03.2026 | 9,15 | 9,42 | 9,09 | 9,11 | -1,30% | 122.299,00 |
| 25.03.2026 | 9,30 | 9,37 | 9,09 | 9,23 | 0,33% | 116.551,00 |
| 24.03.2026 | 9,36 | 9,36 | 9,03 | 9,20 | -2,75% | 178.010,00 |
| 23.03.2026 | 9,21 | 9,56 | 9,00 | 9,46 | 3,28% | 221.092,00 |
| 20.03.2026 | 9,63 | 9,67 | 9,16 | 9,16 | -3,58% | 269.098,00 |
| 19.03.2026 | 9,47 | 9,75 | 9,40 | 9,50 | -0,63% | 300.685,00 |
| 18.03.2026 | 9,45 | 9,74 | 9,36 | 9,56 | 4,60% | 460.471,00 |
| 17.03.2026 | 8,75 | 9,24 | 8,75 | 9,14 | 4,94% | 324.979,00 |
| 16.03.2026 | 8,79 | 8,80 | 8,43 | 8,71 | -0,68% | 530.709,00 |
| 13.03.2026 | 8,78 | 8,91 | 8,56 | 8,77 | 0,57% | 654.387,00 |
| 12.03.2026 | 8,96 | 9,29 | 8,55 | 8,72 | -7,92% | 758.781,00 |
| 11.03.2026 | 9,78 | 9,80 | 9,36 | 9,47 | -1,15% | 264.292,00 |
| 10.03.2026 | 9,39 | 9,67 | 9,37 | 9,58 | 1,70% | 212.705,00 |
| 09.03.2026 | 9,54 | 9,65 | 9,30 | 9,42 | -2,79% | 249.289,00 |
| 06.03.2026 | 9,85 | 9,91 | 9,65 | 9,69 | -3,10% | 194.678,00 |
| 05.03.2026 | 10,04 | 10,25 | 9,87 | 10,00 | -0,50% | 209.725,00 |
| 04.03.2026 | 10,03 | 10,14 | 9,79 | 10,05 | 0,70% | 214.018,00 |
| 03.03.2026 | 10,01 | 10,11 | 9,89 | 9,98 | -1,48% | 197.433,00 |
| 02.03.2026 | 9,89 | 10,20 | 9,29 | 10,13 | 1,10% | 445.123,00 |
| 27.02.2026 | 10,36 | 10,39 | 10,01 | 10,02 | -5,20% | 319.519,00 |
| 26.02.2026 | 10,48 | 10,64 | 10,38 | 10,57 | 0,57% | 174.243,00 |
| 25.02.2026 | 10,47 | 10,55 | 10,25 | 10,51 | 0,57% | 180.240,00 |
| 24.02.2026 | 10,31 | 10,53 | 10,28 | 10,45 | 1,95% | 276.932,00 |
| 23.02.2026 | 10,40 | 10,50 | 10,25 | 10,25 | -2,38% | 419.743,00 |
| 20.02.2026 | 10,75 | 10,77 | 10,38 | 10,50 | -3,05% | 457.579,00 |
| 19.02.2026 | 11,14 | 11,25 | 10,66 | 10,83 | -3,82% | 534.207,00 |
| 18.02.2026 | 11,29 | 11,37 | 11,17 | 11,26 | -0,44% | 274.019,00 |
| 17.02.2026 | 11,46 | 11,58 | 11,21 | 11,31 | -1,39% | 216.494,00 |
| 13.02.2026 | 11,46 | 11,65 | 11,30 | 11,47 | -0,17% | 220.591,00 |
| 12.02.2026 | 11,67 | 11,78 | 11,40 | 11,49 | -1,12% | 331.839,00 |
| 11.02.2026 | 11,69 | 11,70 | 11,47 | 11,62 | -0,51% | 315.303,00 |
| 10.02.2026 | 11,74 | 11,90 | 11,65 | 11,68 | -0,43% | 140.182,00 |
| 09.02.2026 | 11,85 | 11,95 | 11,64 | 11,73 | -0,76% | 247.889,00 |
| 06.02.2026 | 11,83 | 11,90 | 11,58 | 11,82 | 1,55% | 398.033,00 |
| 05.02.2026 | 12,20 | 12,26 | 11,57 | 11,64 | -4,75% | 529.693,00 |
| 04.02.2026 | 12,31 | 12,46 | 12,17 | 12,22 | -0,24% | 203.729,00 |
| 03.02.2026 | 12,55 | 12,60 | 12,10 | 12,25 | -2,16% | 352.501,00 |
| 02.02.2026 | 12,74 | 12,77 | 12,40 | 12,52 | -2,03% | 205.333,00 |
| 30.01.2026 | 12,85 | 12,93 | 12,66 | 12,78 | -1,39% | 170.589,00 |
| 29.01.2026 | 12,83 | 13,03 | 12,79 | 12,96 | 1,25% | 171.550,00 |
| 28.01.2026 | 12,96 | 13,10 | 12,79 | 12,80 | -1,08% | 196.655,00 |
| 27.01.2026 | 12,96 | 13,11 | 12,90 | 12,94 | 0,54% | 179.906,00 |
| 26.01.2026 | 12,87 | 12,92 | 12,60 | 12,87 | -0,23% | 265.029,00 |
| 23.01.2026 | 12,98 | 13,13 | 12,89 | 12,90 | -0,85% | 172.337,00 |
| 22.01.2026 | 13,10 | 13,21 | 12,91 | 13,01 | -0,23% | 191.053,00 |
| 21.01.2026 | 13,00 | 13,14 | 12,95 | 13,04 | 1,16% | 158.461,00 |
| 20.01.2026 | 12,91 | 12,95 | 12,57 | 12,89 | -2,64% | 335.444,00 |
| 16.01.2026 | 13,48 | 13,52 | 13,16 | 13,24 | -1,49% | 143.821,00 |
| 15.01.2026 | 13,32 | 13,55 | 13,18 | 13,44 | 1,28% | 151.532,00 |
| 14.01.2026 | 13,04 | 13,35 | 12,96 | 13,27 | 2,16% | 156.944,00 |
| 13.01.2026 | 13,07 | 13,11 | 12,91 | 12,99 | -0,31% | 102.575,00 |
| 12.01.2026 | 13,05 | 13,16 | 13,01 | 13,03 | -0,76% | 85.481,00 |
| 09.01.2026 | 13,10 | 13,15 | 13,02 | 13,13 | 0,31% | 59.345,00 |
| 08.01.2026 | 12,73 | 13,17 | 12,67 | 13,09 | 2,99% | 110.838,00 |