9,180$
1,55%
Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2026 | 12,97 | 12,97 | 12,67 | 12,71 | -1,70% | 129.374,00 |
| 06.01.2026 | 12,97 | 12,97 | 12,75 | 12,93 | -0,31% | 95.627,00 |
| 05.01.2026 | 12,83 | 13,10 | 12,83 | 12,97 | 1,17% | 115.967,00 |
| 02.01.2026 | 12,68 | 12,97 | 12,56 | 12,82 | 1,10% | 139.136,00 |
| 31.12.2025 | 12,57 | 12,75 | 12,50 | 12,68 | 0,63% | 416.019,00 |
| 30.12.2025 | 12,48 | 12,71 | 12,48 | 12,60 | 0,72% | 174.273,00 |
| 29.12.2025 | 12,67 | 12,68 | 12,51 | 12,51 | -0,48% | 133.299,00 |
| 26.12.2025 | 12,50 | 12,64 | 12,45 | 12,57 | 0,56% | 86.139,00 |
| 24.12.2025 | 12,47 | 12,56 | 12,35 | 12,50 | 0,24% | 122.454,00 |
| 23.12.2025 | 12,60 | 12,67 | 12,42 | 12,47 | -0,95% | 129.421,00 |
| 22.12.2025 | 12,57 | 12,67 | 12,50 | 12,59 | 0,08% | 150.062,00 |
| 19.12.2025 | 12,68 | 12,84 | 12,55 | 12,58 | -0,79% | 105.806,00 |
| 18.12.2025 | 12,68 | 12,85 | 12,55 | 12,68 | 0,24% | 77.694,00 |
| 17.12.2025 | 12,75 | 12,76 | 12,57 | 12,65 | -0,24% | 133.574,00 |
| 16.12.2025 | 12,60 | 12,71 | 12,55 | 12,68 | 0,96% | 90.204,00 |
| 15.12.2025 | 12,97 | 12,97 | 12,36 | 12,56 | -2,79% | 267.611,00 |
| 12.12.2025 | 12,95 | 13,01 | 12,83 | 12,92 | 0,62% | 120.364,00 |
| 11.12.2025 | 13,01 | 13,04 | 12,80 | 12,84 | -0,93% | 108.664,00 |
| 10.12.2025 | 12,78 | 12,97 | 12,74 | 12,96 | 1,57% | 109.996,00 |
| 09.12.2025 | 12,66 | 12,83 | 12,65 | 12,76 | 0,63% | 168.492,00 |
| 08.12.2025 | 12,61 | 12,89 | 12,56 | 12,68 | 0,56% | 176.064,00 |
| 05.12.2025 | 12,49 | 12,70 | 12,49 | 12,61 | 0,88% | 287.313,00 |
| 04.12.2025 | 12,32 | 12,54 | 12,32 | 12,50 | 1,46% | 200.199,00 |
| 03.12.2025 | 12,15 | 12,37 | 12,08 | 12,32 | 1,73% | 153.945,00 |
| 02.12.2025 | 12,03 | 12,17 | 11,93 | 12,11 | 1,00% | 147.581,00 |
| 01.12.2025 | 12,08 | 12,13 | 11,94 | 11,99 | -0,91% | 232.782,00 |
| 28.11.2025 | 12,15 | 12,19 | 12,03 | 12,10 | -1,14% | 129.366,00 |
| 26.11.2025 | 11,98 | 12,28 | 11,94 | 12,24 | 2,00% | 261.085,00 |
| 25.11.2025 | 12,02 | 12,07 | 11,88 | 12,00 | 0,00% | 142.686,00 |
| 24.11.2025 | 11,91 | 12,03 | 11,76 | 12,00 | 1,27% | 152.922,00 |
| 21.11.2025 | 11,69 | 11,98 | 11,59 | 11,85 | 1,98% | 205.289,00 |
| 20.11.2025 | 11,80 | 12,00 | 11,60 | 11,62 | -1,27% | 264.308,00 |
| 19.11.2025 | 11,80 | 12,01 | 11,70 | 11,77 | -0,34% | 163.582,00 |
| 18.11.2025 | 11,69 | 11,87 | 11,52 | 11,81 | 1,90% | 355.289,00 |
| 17.11.2025 | 12,05 | 12,10 | 11,58 | 11,59 | -3,82% | 343.941,00 |
| 14.11.2025 | 11,99 | 12,10 | 11,86 | 12,05 | 0,50% | 221.996,00 |
| 13.11.2025 | 12,00 | 12,18 | 11,81 | 11,99 | -0,66% | 312.089,00 |
| 12.11.2025 | 12,20 | 12,20 | 12,00 | 12,07 | -0,08% | 150.314,00 |
| 11.11.2025 | 11,83 | 12,18 | 11,74 | 12,08 | 2,98% | 279.228,00 |
| 10.11.2025 | 11,82 | 11,85 | 11,68 | 11,73 | -0,68% | 321.179,00 |
| 07.11.2025 | 11,74 | 11,83 | 11,62 | 11,81 | 0,51% | 172.379,00 |