9,790$
-1,36%
Echtzeit-Aktienkurs Gladstone Capital Corp
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 18,69 | 18,94 | 18,33 | 18,34 | -1,45% | 280,00 |
| 04.03.2026 | 18,51 | 18,75 | 18,32 | 18,61 | 0,49% | 126.314,00 |
| 03.03.2026 | 18,25 | 18,62 | 18,11 | 18,52 | 0,33% | 179.755,00 |
| 02.03.2026 | 18,01 | 18,59 | 17,86 | 18,46 | 1,43% | 208.320,00 |
| 27.02.2026 | 18,55 | 18,70 | 18,13 | 18,20 | -2,73% | 297.223,00 |
| 26.02.2026 | 18,51 | 18,72 | 18,32 | 18,71 | 1,19% | 198.158,00 |
| 25.02.2026 | 18,18 | 18,52 | 17,94 | 18,49 | 2,04% | 195.139,00 |
| 24.02.2026 | 18,12 | 18,42 | 17,91 | 18,12 | 0,11% | 195.747,00 |
| 23.02.2026 | 18,36 | 18,50 | 18,10 | 18,10 | -1,58% | 183.313,00 |
| 20.02.2026 | 18,36 | 18,43 | 18,07 | 18,39 | 0,60% | 271.789,00 |
| 19.02.2026 | 18,55 | 18,58 | 18,18 | 18,28 | -1,67% | 255.454,00 |
| 18.02.2026 | 18,41 | 18,64 | 18,16 | 18,59 | 0,32% | 215.808,00 |
| 17.02.2026 | 18,74 | 18,85 | 18,40 | 18,53 | -0,05% | 246.988,00 |
| 13.02.2026 | 18,78 | 18,84 | 18,48 | 18,54 | -1,28% | 233.367,00 |
| 12.02.2026 | 18,93 | 19,19 | 18,69 | 18,78 | -0,27% | 149.244,00 |
| 11.02.2026 | 19,00 | 19,00 | 18,65 | 18,83 | -0,69% | 290.729,00 |
| 10.02.2026 | 18,90 | 19,14 | 18,79 | 18,96 | 0,32% | 236.359,00 |
| 09.02.2026 | 19,00 | 19,02 | 18,58 | 18,90 | -0,63% | 243.479,00 |
| 06.02.2026 | 19,13 | 19,33 | 18,86 | 19,02 | -1,35% | 413.321,00 |
| 05.02.2026 | 20,30 | 20,30 | 19,22 | 19,28 | -5,68% | 377.234,00 |
| 04.02.2026 | 20,03 | 20,47 | 19,90 | 20,44 | 2,10% | 233.679,00 |
| 03.02.2026 | 20,29 | 20,29 | 19,79 | 20,02 | -1,28% | 224.181,00 |
| 02.02.2026 | 20,68 | 20,70 | 20,05 | 20,28 | -1,60% | 193.960,00 |
| 30.01.2026 | 20,73 | 20,73 | 20,32 | 20,61 | -0,34% | 142.441,00 |
| 29.01.2026 | 20,53 | 20,73 | 20,52 | 20,68 | 1,32% | 119.015,00 |
| 28.01.2026 | 20,59 | 20,66 | 20,40 | 20,41 | -0,87% | 167.698,00 |
| 27.01.2026 | 20,40 | 20,68 | 20,40 | 20,59 | 0,78% | 138.877,00 |
| 26.01.2026 | 20,61 | 20,61 | 20,18 | 20,43 | -0,97% | 189.788,00 |
| 23.01.2026 | 20,95 | 20,95 | 20,54 | 20,63 | -2,13% | 170.749,00 |
| 22.01.2026 | 21,14 | 21,20 | 20,97 | 21,08 | 0,09% | 116.071,00 |
| 21.01.2026 | 20,96 | 21,17 | 20,74 | 21,06 | 1,15% | 185.229,00 |
| 20.01.2026 | 21,00 | 21,03 | 20,70 | 20,82 | -1,42% | 239.214,00 |
| 16.01.2026 | 21,21 | 21,23 | 20,95 | 21,12 | -0,52% | 129.755,00 |
| 15.01.2026 | 21,15 | 21,35 | 20,95 | 21,23 | 0,38% | 111.878,00 |
| 14.01.2026 | 20,73 | 21,19 | 20,65 | 21,15 | 2,08% | 225.254,00 |
| 13.01.2026 | 20,91 | 20,93 | 20,68 | 20,72 | -1,43% | 154.092,00 |
| 12.01.2026 | 21,00 | 21,08 | 20,83 | 21,02 | 0,53% | 113.364,00 |
| 09.01.2026 | 20,91 | 21,00 | 20,63 | 20,91 | 0,53% | 136.521,00 |
| 08.01.2026 | 20,11 | 20,94 | 20,11 | 20,80 | 3,17% | 141.049,00 |
| 07.01.2026 | 20,85 | 20,85 | 20,03 | 20,16 | -3,68% | 359.597,00 |
| 06.01.2026 | 20,85 | 20,96 | 20,56 | 20,93 | 0,43% | 145.263,00 |
| 05.01.2026 | 20,68 | 21,08 | 20,68 | 20,84 | 0,72% | 148.349,00 |