8,650$
-1,59%
Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 8,75 | 8,83 | 8,62 | 8,66 | -1,48% | 114.718,00 |
| 24.08.2026 | 8,69 | 8,80 | 8,65 | 8,79 | 1,62% | 81.226,00 |
| 21.08.2026 | 8,66 | 8,69 | 8,59 | 8,65 | 0,12% | 42.198,00 |
| 20.08.2026 | 8,68 | 8,74 | 8,58 | 8,64 | -1,03% | 70.837,00 |
| 19.08.2026 | 8,61 | 8,75 | 8,59 | 8,73 | 1,75% | 118.878,00 |
| 18.08.2026 | 8,58 | 8,69 | 8,53 | 8,58 | 0,00% | 98.769,00 |
| 17.08.2026 | 8,73 | 8,78 | 8,52 | 8,58 | -2,28% | 145.490,00 |
| 14.08.2026 | 8,84 | 8,84 | 8,64 | 8,78 | -1,46% | 191.187,00 |
| 13.08.2026 | 8,86 | 8,95 | 8,71 | 8,91 | 1,71% | 161.178,00 |
| 12.08.2026 | 8,74 | 8,80 | 8,51 | 8,76 | -0,45% | 162.532,00 |
| 11.08.2026 | 8,50 | 8,97 | 8,50 | 8,80 | 3,90% | 285.886,00 |
| 10.08.2026 | 8,41 | 8,50 | 8,24 | 8,47 | 0,71% | 151.536,00 |
| 07.08.2026 | 8,43 | 8,63 | 8,32 | 8,41 | -0,59% | 309.514,00 |
| 06.08.2026 | 8,11 | 8,50 | 8,08 | 8,46 | 4,70% | 404.589,00 |
| 05.08.2026 | 8,10 | 8,15 | 7,85 | 8,08 | 0,37% | 252.254,00 |
| 04.08.2026 | 7,72 | 8,09 | 7,72 | 8,05 | 3,47% | 382.118,00 |
| 03.08.2026 | 7,47 | 7,91 | 7,46 | 7,78 | 3,73% | 388.525,00 |
| 31.07.2026 | 7,31 | 7,51 | 7,25 | 7,50 | 0,54% | 255.057,00 |
| 30.07.2026 | 7,10 | 7,48 | 7,10 | 7,46 | 5,22% | 279.361,00 |
| 29.07.2026 | 7,22 | 7,30 | 7,05 | 7,09 | -2,61% | 240.769,00 |
| 28.07.2026 | 7,11 | 7,34 | 7,05 | 7,28 | 3,12% | 133.504,00 |
| 27.07.2026 | 7,10 | 7,32 | 7,05 | 7,06 | 0,71% | 195.609,00 |
| 24.07.2026 | 7,04 | 7,21 | 7,00 | 7,01 | -0,43% | 228.159,00 |
| 23.07.2026 | 7,17 | 7,17 | 6,90 | 7,04 | -0,98% | 309.261,00 |
| 22.07.2026 | 7,27 | 7,40 | 7,11 | 7,11 | -3,13% | 212.354,00 |
| 21.07.2026 | 7,13 | 7,50 | 7,13 | 7,34 | 2,80% | 298.305,00 |
| 20.07.2026 | 7,49 | 7,54 | 6,83 | 7,14 | -6,18% | 901.192,00 |
| 17.07.2026 | 8,21 | 8,33 | 7,56 | 7,61 | -9,40% | 681.158,00 |
| 16.07.2026 | 8,34 | 8,47 | 8,23 | 8,40 | 0,60% | 127.196,00 |
| 15.07.2026 | 8,44 | 8,59 | 8,33 | 8,35 | 0,00% | 217.284,00 |
| 14.07.2026 | 8,22 | 8,43 | 8,22 | 8,35 | 2,45% | 140.960,00 |
| 13.07.2026 | 8,35 | 8,47 | 8,12 | 8,15 | -2,04% | 159.227,00 |
| 10.07.2026 | 8,21 | 8,42 | 8,15 | 8,32 | 2,59% | 136.879,00 |
| 09.07.2026 | 8,22 | 8,30 | 8,09 | 8,11 | -1,46% | 254.007,00 |
| 08.07.2026 | 8,25 | 8,32 | 8,09 | 8,23 | -0,24% | 235.732,00 |
| 07.07.2026 | 8,25 | 8,45 | 8,25 | 8,25 | -1,43% | 177.674,00 |
| 06.07.2026 | 8,45 | 8,56 | 8,32 | 8,37 | -0,83% | 152.466,00 |
| 02.07.2026 | 8,56 | 8,59 | 8,40 | 8,44 | -0,47% | 112.277,00 |
| 01.07.2026 | 8,48 | 8,65 | 8,41 | 8,48 | 0,71% | 184.162,00 |
| 30.06.2026 | 8,50 | 8,54 | 8,33 | 8,42 | -1,75% | 206.601,00 |
| 29.06.2026 | 8,48 | 8,65 | 8,43 | 8,57 | 1,66% | 257.541,00 |
| 26.06.2026 | 8,05 | 8,43 | 8,05 | 8,43 | 5,24% | 190.307,00 |
| 25.06.2026 | 7,92 | 8,03 | 7,78 | 8,01 | 0,75% | 311.032,00 |
| 24.06.2026 | 8,30 | 8,33 | 7,92 | 7,95 | -4,22% | 260.816,00 |
| 23.06.2026 | 8,16 | 8,44 | 8,16 | 8,30 | 0,73% | 221.918,00 |
| 22.06.2026 | 8,31 | 8,54 | 8,16 | 8,24 | -1,32% | 348.959,00 |
| 18.06.2026 | 8,47 | 8,51 | 8,31 | 8,35 | -1,18% | 238.668,00 |
| 17.06.2026 | 8,81 | 8,95 | 8,44 | 8,45 | -3,98% | 209.843,00 |
| 16.06.2026 | 8,89 | 9,10 | 8,79 | 8,80 | -1,01% | 148.245,00 |
| 15.06.2026 | 9,10 | 9,23 | 8,87 | 8,89 | -1,33% | 260.217,00 |
| 12.06.2026 | 8,93 | 9,08 | 8,81 | 9,01 | 1,81% | 169.470,00 |
| 11.06.2026 | 8,80 | 8,97 | 8,76 | 8,85 | 0,80% | 184.334,00 |
| 10.06.2026 | 8,84 | 8,99 | 8,76 | 8,78 | -0,90% | 143.038,00 |
| 09.06.2026 | 8,87 | 9,06 | 8,85 | 8,86 | 1,14% | 119.340,00 |
| 08.06.2026 | 8,78 | 8,90 | 8,67 | 8,76 | 0,34% | 163.842,00 |
| 05.06.2026 | 8,98 | 9,00 | 8,70 | 8,73 | -2,46% | 136.379,00 |
| 04.06.2026 | 8,71 | 9,02 | 8,67 | 8,95 | 3,11% | 194.740,00 |
| 03.06.2026 | 8,95 | 9,00 | 8,66 | 8,68 | -3,13% | 303.273,00 |
| 02.06.2026 | 8,98 | 9,09 | 8,94 | 8,96 | -1,10% | 131.980,00 |
| 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 |