14,380$
0,98%
Echtzeit-Aktienkurs STELLUS CAPITAL INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur STELLUS CAPITAL INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,29 | 14,43 | 14,29 | 14,39 | 1,05% | 135.658,00 |
| 25.07.2024 | 14,19 | 14,29 | 14,19 | 14,24 | 0,35% | 92.923,00 |
| 24.07.2024 | 14,40 | 14,40 | 14,06 | 14,19 | -0,56% | 144.037,00 |
| 23.07.2024 | 14,26 | 14,37 | 14,23 | 14,27 | -0,28% | 112.684,00 |
| 22.07.2024 | 14,14 | 14,33 | 14,12 | 14,31 | 1,63% | 90.977,00 |
| 19.07.2024 | 14,16 | 14,28 | 14,04 | 14,08 | -0,28% | 71.156,00 |
| 18.07.2024 | 14,40 | 14,41 | 14,10 | 14,12 | -1,81% | 98.719,00 |
| 17.07.2024 | 14,30 | 14,44 | 14,30 | 14,38 | 0,42% | 131.399,00 |
| 16.07.2024 | 14,40 | 14,44 | 14,31 | 14,32 | -0,28% | 133.870,00 |
| 15.07.2024 | 14,18 | 14,40 | 14,17 | 14,36 | 1,77% | 209.622,00 |
| 12.07.2024 | 13,97 | 14,17 | 13,97 | 14,11 | 1,00% | 125.360,00 |
| 11.07.2024 | 14,10 | 14,10 | 13,91 | 13,97 | 0,07% | 94.913,00 |
| 10.07.2024 | 13,82 | 14,07 | 13,78 | 13,96 | 1,01% | 273.423,00 |
| 09.07.2024 | 13,85 | 13,99 | 13,79 | 13,82 | -0,36% | 62.184,00 |
| 08.07.2024 | 14,02 | 14,03 | 13,86 | 13,87 | -1,00% | 257.703,00 |
| 05.07.2024 | 13,90 | 14,09 | 13,88 | 14,01 | 1,01% | 156.157,00 |
| 03.07.2024 | 13,85 | 13,94 | 13,85 | 13,87 | -0,22% | 53.801,00 |
| 02.07.2024 | 13,78 | 13,90 | 13,77 | 13,90 | 0,72% | 96.182,00 |
| 01.07.2024 | 13,79 | 13,81 | 13,71 | 13,80 | 0,51% | 100.358,00 |
| 28.06.2024 | 13,66 | 13,75 | 13,66 | 13,73 | 0,15% | 93.170,00 |
| 27.06.2024 | 13,80 | 13,81 | 13,70 | 13,71 | -0,51% | 105.268,00 |
| 26.06.2024 | 13,75 | 13,79 | 13,70 | 13,78 | 0,73% | 91.521,00 |
| 25.06.2024 | 13,83 | 13,83 | 13,67 | 13,68 | -0,80% | 113.434,00 |
| 24.06.2024 | 13,80 | 13,83 | 13,76 | 13,79 | 0,29% | 101.905,00 |
| 21.06.2024 | 13,80 | 13,82 | 13,75 | 13,75 | -0,36% | 62.927,00 |
| 20.06.2024 | 13,81 | 13,83 | 13,78 | 13,80 | 0,15% | 56.495,00 |
| 18.06.2024 | 13,77 | 13,83 | 13,76 | 13,78 | 0,07% | 85.875,00 |
| 17.06.2024 | 13,79 | 13,81 | 13,72 | 13,77 | -0,15% | 104.617,00 |
| 14.06.2024 | 13,75 | 13,82 | 13,73 | 13,79 | 0,00% | 149.734,00 |
| 13.06.2024 | 13,75 | 13,84 | 13,72 | 13,79 | 0,36% | 151.202,00 |
| 12.06.2024 | 13,82 | 13,85 | 13,74 | 13,74 | -0,43% | 115.926,00 |
| 11.06.2024 | 13,79 | 13,85 | 13,74 | 13,80 | -0,07% | 100.624,00 |
| 10.06.2024 | 13,79 | 13,87 | 13,77 | 13,81 | -0,14% | 149.566,00 |
| 07.06.2024 | 13,80 | 13,85 | 13,76 | 13,83 | 0,22% | 117.075,00 |
| 06.06.2024 | 13,82 | 13,87 | 13,78 | 13,80 | -0,50% | 139.053,00 |
| 05.06.2024 | 13,83 | 13,87 | 13,78 | 13,87 | 0,51% | 286.631,00 |
| 04.06.2024 | 13,84 | 13,90 | 13,76 | 13,80 | -0,07% | 221.876,00 |
| 03.06.2024 | 13,90 | 13,90 | 13,78 | 13,81 | -0,50% | 268.580,00 |
| 31.05.2024 | 13,87 | 13,90 | 13,73 | 13,88 | -0,29% | 179.921,00 |
| 30.05.2024 | 13,98 | 13,98 | 13,85 | 13,92 | -0,14% | 390.381,00 |
| 29.05.2024 | 13,89 | 14,06 | 13,84 | 13,94 | 0,36% | 841.275,00 |
| 28.05.2024 | 13,88 | 13,93 | 13,82 | 13,89 | 0,07% | 201.496,00 |
| 24.05.2024 | 13,90 | 14,01 | 13,87 | 13,88 | -0,14% | 456.610,00 |
| 23.05.2024 | 13,99 | 14,00 | 13,82 | 13,90 | -0,71% | 320.377,00 |
| 22.05.2024 | 13,98 | 14,11 | 13,93 | 14,00 | 0,00% | 234.499,00 |
| 21.05.2024 | 14,00 | 14,05 | 13,96 | 14,00 | 0,00% | 144.853,00 |
| 20.05.2024 | 14,15 | 14,20 | 13,99 | 14,00 | -1,06% | 298.644,00 |
| 17.05.2024 | 14,26 | 14,28 | 14,11 | 14,15 | -0,49% | 158.451,00 |
| 16.05.2024 | 14,24 | 14,26 | 14,18 | 14,22 | 0,21% | 132.892,00 |
| 15.05.2024 | 14,27 | 14,30 | 14,10 | 14,19 | 0,00% | 123.583,00 |
| 14.05.2024 | 14,30 | 14,36 | 14,17 | 14,19 | -0,42% | 101.279,00 |
| 13.05.2024 | 14,50 | 14,68 | 14,23 | 14,25 | -0,35% | 276.406,00 |
| 10.05.2024 | 14,14 | 14,30 | 14,06 | 14,30 | 0,92% | 114.448,00 |
| 09.05.2024 | 14,15 | 14,29 | 14,15 | 14,17 | 0,28% | 85.872,00 |
| 08.05.2024 | 14,06 | 14,19 | 14,06 | 14,13 | 0,50% | 114.925,00 |
| 07.05.2024 | 14,12 | 14,13 | 14,04 | 14,06 | -0,21% | 95.794,00 |
| 06.05.2024 | 14,01 | 14,16 | 14,01 | 14,09 | 0,64% | 102.504,00 |
| 03.05.2024 | 14,15 | 14,23 | 14,00 | 14,00 | -0,99% | 142.882,00 |
| 02.05.2024 | 14,27 | 14,27 | 14,14 | 14,14 | -0,42% | 68.925,00 |
| 01.05.2024 | 14,05 | 14,30 | 14,03 | 14,20 | 1,00% | 88.121,00 |
| 30.04.2024 | 14,00 | 14,15 | 14,00 | 14,06 | 0,43% | 74.626,00 |
| 29.04.2024 | 14,09 | 14,16 | 13,96 | 14,00 | -0,99% | 146.125,00 |
| 26.04.2024 | 13,98 | 14,20 | 13,98 | 14,14 | 1,07% | 97.936,00 |
| 25.04.2024 | 14,06 | 14,13 | 13,94 | 13,99 | -1,27% | 94.010,00 |
| 24.04.2024 | 14,36 | 14,38 | 14,17 | 14,17 | -1,25% | 108.786,00 |
| 23.04.2024 | 13,97 | 14,39 | 13,94 | 14,35 | 2,65% | 237.195,00 |
| 22.04.2024 | 14,00 | 14,02 | 13,90 | 13,98 | 0,29% | 97.938,00 |
| 19.04.2024 | 13,70 | 14,00 | 13,70 | 13,94 | 1,53% | 156.471,00 |
| 18.04.2024 | 13,56 | 13,73 | 13,56 | 13,73 | 1,78% | 106.317,00 |
| 17.04.2024 | 13,49 | 13,63 | 13,45 | 13,49 | 0,00% | 78.506,00 |
| 16.04.2024 | 13,31 | 13,54 | 13,20 | 13,49 | 1,12% | 205.486,00 |
| 15.04.2024 | 13,47 | 13,54 | 13,30 | 13,34 | -0,45% | 163.760,00 |
| 12.04.2024 | 13,36 | 13,48 | 13,33 | 13,40 | 0,15% | 175.331,00 |
| 11.04.2024 | 13,30 | 13,47 | 13,17 | 13,38 | 0,68% | 152.080,00 |
| 10.04.2024 | 13,20 | 13,38 | 13,17 | 13,29 | 0,45% | 109.488,00 |
| 09.04.2024 | 13,27 | 13,36 | 13,13 | 13,23 | -0,45% | 108.940,00 |
| 08.04.2024 | 13,18 | 13,30 | 13,12 | 13,29 | 0,99% | 73.857,00 |
| 05.04.2024 | 13,05 | 13,17 | 13,03 | 13,16 | 1,15% | 75.758,00 |
| 04.04.2024 | 13,10 | 13,22 | 13,00 | 13,01 | -0,54% | 85.466,00 |
| 03.04.2024 | 13,05 | 13,14 | 13,03 | 13,08 | -0,08% | 59.073,00 |
| 02.04.2024 | 12,95 | 13,17 | 12,92 | 13,09 | 0,93% | 161.677,00 |
| 01.04.2024 | 13,08 | 13,10 | 12,95 | 12,97 | -0,84% | 129.411,00 |
| 28.03.2024 | 13,16 | 13,30 | 13,07 | 13,08 | -0,53% | 147.501,00 |
| 27.03.2024 | 13,22 | 13,26 | 13,13 | 13,15 | -1,20% | 84.373,00 |
| 26.03.2024 | 13,31 | 13,34 | 13,24 | 13,31 | 0,45% | 83.026,00 |
| 25.03.2024 | 13,17 | 13,35 | 13,14 | 13,25 | 0,61% | 87.167,00 |
| 22.03.2024 | 13,23 | 13,27 | 13,09 | 13,17 | -0,38% | 82.946,00 |
| 21.03.2024 | 13,36 | 13,43 | 13,06 | 13,22 | -0,90% | 173.084,00 |
| 20.03.2024 | 13,16 | 13,35 | 13,06 | 13,34 | 1,60% | 148.346,00 |
| 19.03.2024 | 13,09 | 13,19 | 13,05 | 13,13 | 0,61% | 90.402,00 |
| 18.03.2024 | 13,05 | 13,12 | 13,03 | 13,05 | -0,23% | 106.083,00 |
| 15.03.2024 | 12,99 | 13,12 | 12,87 | 13,08 | 1,16% | 167.287,00 |
| 14.03.2024 | 13,02 | 13,08 | 12,85 | 12,93 | -1,07% | 108.491,00 |
| 13.03.2024 | 13,02 | 13,09 | 13,01 | 13,07 | 0,93% | 78.174,00 |
| 12.03.2024 | 13,06 | 13,14 | 12,93 | 12,95 | -0,77% | 123.783,00 |
| 11.03.2024 | 13,01 | 13,05 | 12,97 | 13,05 | 0,46% | 75.520,00 |
| 08.03.2024 | 12,94 | 13,05 | 12,88 | 12,99 | 0,85% | 171.066,00 |
| 07.03.2024 | 12,75 | 12,90 | 12,75 | 12,88 | 0,78% | 121.180,00 |
| 06.03.2024 | 12,86 | 13,04 | 12,75 | 12,78 | -1,46% | 142.453,00 |
| 05.03.2024 | 12,80 | 12,98 | 12,75 | 12,97 | 1,73% | 124.667,00 |