13,970$
1,53%
Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 13,89 | 13,99 | 13,81 | 13,97 | 1,53% | 332.533,00 |
| 13.03.2025 | 13,87 | 13,97 | 13,73 | 13,76 | -0,36% | 228.393,00 |
| 12.03.2025 | 14,00 | 14,00 | 13,74 | 13,81 | 0,00% | 339.133,00 |
| 11.03.2025 | 13,97 | 14,02 | 13,69 | 13,81 | -0,72% | 342.981,00 |
| 10.03.2025 | 13,95 | 14,09 | 13,77 | 13,91 | -0,93% | 269.850,00 |
| 07.03.2025 | 13,95 | 14,18 | 13,91 | 14,04 | 1,23% | 256.448,00 |
| 06.03.2025 | 13,73 | 14,35 | 13,73 | 13,87 | 0,43% | 287.138,00 |
| 05.03.2025 | 14,65 | 15,03 | 13,61 | 13,81 | -8,60% | 919.716,00 |
| 04.03.2025 | 15,48 | 15,48 | 15,02 | 15,11 | -2,52% | 263.153,00 |
| 03.03.2025 | 15,35 | 15,56 | 15,25 | 15,50 | 1,51% | 219.687,00 |
| 28.02.2025 | 15,24 | 15,32 | 15,16 | 15,27 | -0,65% | 179.656,00 |
| 27.02.2025 | 15,27 | 15,40 | 15,21 | 15,37 | 0,92% | 153.526,00 |
| 26.02.2025 | 15,36 | 15,42 | 15,17 | 15,23 | -0,91% | 128.745,00 |
| 25.02.2025 | 15,45 | 15,55 | 15,30 | 15,37 | -0,65% | 173.390,00 |
| 24.02.2025 | 15,52 | 15,53 | 15,28 | 15,47 | 0,52% | 180.085,00 |
| 21.02.2025 | 15,37 | 15,54 | 15,32 | 15,39 | -0,13% | 106.563,00 |
| 20.02.2025 | 15,50 | 15,55 | 15,29 | 15,41 | -0,13% | 139.392,00 |
| 19.02.2025 | 15,43 | 15,46 | 15,31 | 15,43 | 0,26% | 96.348,00 |
| 18.02.2025 | 15,35 | 15,45 | 15,28 | 15,39 | 0,46% | 203.579,00 |
| 14.02.2025 | 15,32 | 15,38 | 15,15 | 15,32 | 1,46% | 246.739,00 |
| 13.02.2025 | 14,89 | 15,20 | 14,85 | 15,10 | 1,27% | 195.634,00 |
| 12.02.2025 | 14,75 | 14,92 | 14,74 | 14,91 | 0,61% | 127.324,00 |
| 11.02.2025 | 14,70 | 14,82 | 14,60 | 14,82 | 1,09% | 92.633,00 |
| 10.02.2025 | 14,55 | 14,66 | 14,48 | 14,66 | 0,76% | 83.837,00 |
| 07.02.2025 | 14,57 | 14,57 | 14,44 | 14,55 | 0,21% | 84.455,00 |
| 06.02.2025 | 14,58 | 14,65 | 14,42 | 14,52 | 0,07% | 86.340,00 |
| 05.02.2025 | 14,62 | 14,62 | 14,41 | 14,51 | -0,75% | 115.342,00 |
| 04.02.2025 | 14,75 | 14,75 | 14,59 | 14,62 | -0,54% | 123.758,00 |
| 03.02.2025 | 14,53 | 14,70 | 14,49 | 14,70 | 0,00% | 149.010,00 |
| 31.01.2025 | 14,75 | 14,84 | 14,67 | 14,70 | -1,34% | 150.227,00 |
| 30.01.2025 | 14,81 | 14,97 | 14,77 | 14,90 | 0,88% | 153.136,00 |
| 29.01.2025 | 15,00 | 15,05 | 14,67 | 14,77 | -1,20% | 132.138,00 |
| 28.01.2025 | 14,85 | 14,99 | 14,80 | 14,95 | 0,74% | 190.750,00 |
| 27.01.2025 | 14,87 | 14,93 | 14,70 | 14,84 | 0,07% | 187.513,00 |
| 24.01.2025 | 14,70 | 14,88 | 14,70 | 14,83 | 0,47% | 115.367,00 |
| 23.01.2025 | 14,61 | 14,76 | 14,61 | 14,76 | 1,65% | 125.424,00 |
| 22.01.2025 | 14,43 | 14,60 | 14,37 | 14,52 | 0,55% | 152.737,00 |
| 21.01.2025 | 14,29 | 14,45 | 14,24 | 14,44 | 0,98% | 146.670,00 |
| 17.01.2025 | 14,23 | 14,32 | 14,18 | 14,30 | 0,92% | 178.984,00 |
| 16.01.2025 | 14,00 | 14,18 | 13,96 | 14,17 | 1,21% | 150.924,00 |
| 15.01.2025 | 14,00 | 14,12 | 13,91 | 14,00 | 1,16% | 195.533,00 |
| 14.01.2025 | 13,78 | 13,85 | 13,69 | 13,84 | 1,47% | 84.168,00 |
| 13.01.2025 | 13,58 | 13,67 | 13,50 | 13,64 | -0,07% | 85.475,00 |
| 10.01.2025 | 13,75 | 13,80 | 13,64 | 13,65 | -0,80% | 90.873,00 |
| 08.01.2025 | 13,75 | 13,78 | 13,70 | 13,76 | 0,15% | 77.969,00 |
| 07.01.2025 | 13,80 | 13,81 | 13,69 | 13,74 | 0,22% | 58.203,00 |
| 06.01.2025 | 13,83 | 13,85 | 13,69 | 13,71 | -1,01% | 135.935,00 |
| 03.01.2025 | 13,95 | 13,95 | 13,81 | 13,85 | -0,29% | 153.404,00 |
| 02.01.2025 | 13,79 | 13,91 | 13,71 | 13,89 | 0,94% | 123.100,00 |
| 31.12.2024 | 13,67 | 13,81 | 13,65 | 13,76 | 0,00% | 177.441,00 |
| 30.12.2024 | 13,69 | 13,83 | 13,60 | 13,76 | 0,07% | 114.273,00 |
| 27.12.2024 | 13,75 | 13,80 | 13,69 | 13,75 | 0,36% | 90.898,00 |
| 26.12.2024 | 13,63 | 13,74 | 13,60 | 13,70 | 0,37% | 96.128,00 |
| 24.12.2024 | 13,55 | 13,65 | 13,52 | 13,65 | 1,04% | 60.869,00 |
| 23.12.2024 | 13,45 | 13,55 | 13,31 | 13,51 | 0,60% | 133.643,00 |
| 20.12.2024 | 13,30 | 13,55 | 13,27 | 13,43 | 0,67% | 123.739,00 |
| 19.12.2024 | 13,26 | 13,42 | 13,16 | 13,34 | 1,52% | 139.366,00 |
| 18.12.2024 | 13,28 | 13,40 | 13,12 | 13,14 | -0,83% | 221.695,00 |
| 17.12.2024 | 13,41 | 13,41 | 13,12 | 13,25 | -1,12% | 254.975,00 |
| 16.12.2024 | 13,87 | 13,88 | 13,37 | 13,40 | -3,53% | 413.855,00 |
| 13.12.2024 | 13,91 | 13,92 | 13,83 | 13,89 | 0,29% | 238.013,00 |
| 12.12.2024 | 13,89 | 13,95 | 13,83 | 13,85 | 0,00% | 123.218,00 |
| 11.12.2024 | 13,84 | 13,87 | 13,80 | 13,85 | 0,00% | 129.899,00 |
| 10.12.2024 | 13,84 | 13,87 | 13,76 | 13,85 | 0,22% | 92.905,00 |
| 09.12.2024 | 13,89 | 13,92 | 13,81 | 13,82 | -0,22% | 140.745,00 |
| 06.12.2024 | 13,80 | 13,86 | 13,79 | 13,85 | 0,22% | 99.971,00 |
| 05.12.2024 | 13,79 | 13,85 | 13,69 | 13,82 | 0,44% | 155.707,00 |
| 04.12.2024 | 13,75 | 13,76 | 13,62 | 13,76 | 0,00% | 108.664,00 |
| 03.12.2024 | 13,80 | 13,81 | 13,62 | 13,76 | -0,29% | 145.265,00 |
| 02.12.2024 | 13,85 | 13,85 | 13,70 | 13,80 | 0,07% | 200.583,00 |
| 29.11.2024 | 13,80 | 13,90 | 13,76 | 13,79 | -0,51% | 103.622,00 |
| 27.11.2024 | 13,91 | 13,92 | 13,83 | 13,86 | 0,29% | 209.808,00 |
| 26.11.2024 | 13,83 | 13,89 | 13,81 | 13,82 | -0,07% | 194.780,00 |
| 25.11.2024 | 13,91 | 13,95 | 13,79 | 13,83 | 0,14% | 185.787,00 |
| 22.11.2024 | 13,82 | 13,87 | 13,80 | 13,81 | 0,15% | 104.965,00 |
| 21.11.2024 | 13,90 | 13,90 | 13,79 | 13,79 | -0,51% | 18.538,00 |
| 20.11.2024 | 13,85 | 13,87 | 13,73 | 13,86 | 0,51% | 92.870,00 |
| 19.11.2024 | 13,94 | 13,95 | 13,73 | 13,79 | -1,29% | 220.536,00 |
| 18.11.2024 | 13,97 | 14,07 | 13,95 | 13,97 | -0,07% | 113.785,00 |
| 15.11.2024 | 13,83 | 14,02 | 13,79 | 13,98 | 1,53% | 131.405,00 |
| 14.11.2024 | 13,76 | 13,90 | 13,73 | 13,77 | -0,07% | 110.507,00 |
| 13.11.2024 | 13,76 | 13,81 | 13,68 | 13,78 | 0,36% | 178.750,00 |
| 12.11.2024 | 13,71 | 13,77 | 13,65 | 13,73 | -0,22% | 148.176,00 |
| 11.11.2024 | 13,72 | 13,85 | 13,70 | 13,76 | 0,22% | 140.105,00 |
| 08.11.2024 | 13,76 | 13,86 | 13,62 | 13,73 | -0,79% | 222.165,00 |
| 07.11.2024 | 13,91 | 14,04 | 13,83 | 13,84 | -0,14% | 181.342,00 |
| 06.11.2024 | 14,08 | 14,14 | 13,64 | 13,86 | 0,80% | 206.279,00 |
| 05.11.2024 | 13,59 | 13,75 | 13,59 | 13,75 | 1,33% | 97.389,00 |
| 04.11.2024 | 13,82 | 13,82 | 13,43 | 13,57 | -1,81% | 299.232,00 |
| 01.11.2024 | 14,08 | 14,10 | 13,80 | 13,82 | -1,78% | 279.856,00 |
| 31.10.2024 | 14,09 | 14,15 | 13,97 | 14,07 | -0,64% | 136.142,00 |
| 30.10.2024 | 14,10 | 14,21 | 14,10 | 14,16 | 0,50% | 145.052,00 |
| 29.10.2024 | 14,29 | 14,30 | 14,07 | 14,09 | -1,67% | 163.486,00 |
| 28.10.2024 | 14,30 | 14,35 | 14,25 | 14,33 | 0,63% | 98.860,00 |
| 25.10.2024 | 14,42 | 14,44 | 14,24 | 14,24 | -0,56% | 203.060,00 |
| 24.10.2024 | 14,19 | 14,34 | 14,19 | 14,32 | 0,85% | 116.455,00 |
| 23.10.2024 | 14,23 | 14,25 | 14,11 | 14,20 | -0,42% | 100.660,00 |
| 22.10.2024 | 14,25 | 14,34 | 14,22 | 14,26 | -0,14% | 136.257,00 |
| 21.10.2024 | 14,30 | 14,37 | 14,28 | 14,28 | -0,07% | 100.228,00 |
| 18.10.2024 | 14,28 | 14,35 | 14,23 | 14,29 | -0,14% | 149.364,00 |