9,790$
-1,36%
Echtzeit-Aktienkurs Gladstone Capital Corp
Bid:
Ask:
Aktienkurse zur Gladstone Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 23,14 | 23,24 | 22,84 | 22,94 | -1,16% | 235.925,00 |
| 15.09.2025 | 23,53 | 23,80 | 23,14 | 23,21 | -1,28% | 259.885,00 |
| 12.09.2025 | 23,60 | 23,80 | 23,26 | 23,51 | -0,38% | 295.462,00 |
| 11.09.2025 | 23,18 | 23,80 | 23,18 | 23,60 | 1,77% | 219.934,00 |
| 10.09.2025 | 23,48 | 23,84 | 23,12 | 23,19 | -1,95% | 806.952,00 |
| 09.09.2025 | 25,63 | 25,63 | 23,59 | 23,65 | -9,25% | 931.167,00 |
| 08.09.2025 | 26,00 | 26,07 | 25,84 | 26,06 | 0,04% | 61.033,00 |
| 05.09.2025 | 26,05 | 26,29 | 25,92 | 26,05 | -6,63% | 77.428,00 |
| 13.12.2024 | 27,85 | 28,00 | 27,58 | 27,90 | 1,31% | 154.725,00 |
| 12.12.2024 | 27,55 | 27,90 | 27,48 | 27,54 | 0,04% | 115.643,00 |
| 11.12.2024 | 27,36 | 27,58 | 27,28 | 27,53 | 0,88% | 117.241,00 |
| 10.12.2024 | 27,36 | 27,47 | 26,93 | 27,29 | 0,26% | 96.245,00 |
| 09.12.2024 | 27,14 | 27,49 | 27,04 | 27,22 | 0,29% | 123.523,00 |
| 06.12.2024 | 27,00 | 27,40 | 26,88 | 27,14 | 0,82% | 81.691,00 |
| 05.12.2024 | 26,40 | 27,02 | 26,31 | 26,92 | 1,28% | 112.814,00 |
| 04.12.2024 | 26,51 | 27,03 | 26,31 | 26,58 | -2,89% | 217.129,00 |
| 03.12.2024 | 27,84 | 27,89 | 27,36 | 27,37 | -1,65% | 141.570,00 |
| 02.12.2024 | 27,89 | 28,07 | 27,60 | 27,83 | -0,22% | 134.130,00 |
| 29.11.2024 | 27,91 | 28,09 | 27,79 | 27,89 | 0,80% | 101.260,00 |
| 27.11.2024 | 27,44 | 27,87 | 27,41 | 27,67 | 1,39% | 120.465,00 |
| 26.11.2024 | 27,28 | 27,31 | 27,08 | 27,29 | 0,00% | 98.557,00 |
| 25.11.2024 | 26,90 | 27,29 | 26,90 | 27,29 | 2,17% | 101.172,00 |
| 22.11.2024 | 26,64 | 26,81 | 26,53 | 26,71 | 2,06% | 130.194,00 |
| 20.11.2024 | 26,45 | 26,49 | 25,75 | 26,17 | -2,31% | 173.034,00 |
| 19.11.2024 | 26,59 | 26,89 | 26,29 | 26,79 | 0,90% | 162.527,00 |
| 18.11.2024 | 25,90 | 26,66 | 25,83 | 26,55 | 2,35% | 281.814,00 |
| 15.11.2024 | 25,67 | 25,95 | 25,61 | 25,94 | 1,49% | 133.229,00 |
| 14.11.2024 | 27,81 | 27,81 | 25,56 | 25,56 | -0,47% | 237.985,00 |
| 13.11.2024 | 25,54 | 25,90 | 25,51 | 25,68 | 0,94% | 176.279,00 |
| 12.11.2024 | 25,60 | 25,60 | 25,30 | 25,44 | -0,62% | 105.123,00 |
| 11.11.2024 | 25,21 | 25,60 | 25,21 | 25,60 | 1,47% | 97.891,00 |
| 08.11.2024 | 24,99 | 25,29 | 24,82 | 25,23 | 1,33% | 115.444,00 |
| 07.11.2024 | 24,62 | 25,09 | 24,51 | 24,90 | 1,55% | 123.189,00 |
| 06.11.2024 | 24,35 | 24,57 | 24,20 | 24,52 | 1,91% | 126.400,00 |
| 05.11.2024 | 24,00 | 24,10 | 23,91 | 24,06 | 0,29% | 80.339,00 |
| 04.11.2024 | 24,20 | 24,32 | 23,70 | 23,99 | -0,66% | 132.393,00 |
| 01.11.2024 | 24,25 | 24,43 | 24,10 | 24,15 | -0,37% | 98.318,00 |
| 31.10.2024 | 24,28 | 24,34 | 24,15 | 24,24 | 0,17% | 98.940,00 |
| 30.10.2024 | 24,24 | 24,46 | 24,17 | 24,20 | 0,04% | 101.822,00 |
| 29.10.2024 | 24,31 | 24,34 | 24,14 | 24,19 | -0,90% | 86.516,00 |
| 28.10.2024 | 24,18 | 24,48 | 24,18 | 24,41 | 0,95% | 76.710,00 |
| 25.10.2024 | 24,33 | 24,47 | 24,13 | 24,18 | -0,62% | 78.193,00 |
| 24.10.2024 | 24,38 | 24,54 | 24,28 | 24,33 | 0,21% | 105.409,00 |
| 23.10.2024 | 24,48 | 24,56 | 24,09 | 24,28 | -1,46% | 121.045,00 |
| 22.10.2024 | 25,05 | 25,15 | 24,61 | 24,64 | -2,49% | 156.917,00 |
| 21.10.2024 | 25,20 | 25,29 | 24,93 | 25,27 | 1,45% | 271.590,00 |
| 18.10.2024 | 25,03 | 25,15 | 24,90 | 24,91 | -0,36% | 104.202,00 |
| 17.10.2024 | 24,89 | 25,08 | 24,88 | 25,00 | 0,44% | 94.443,00 |
| 16.10.2024 | 24,78 | 24,97 | 24,70 | 24,89 | 0,97% | 113.928,00 |
| 15.10.2024 | 24,55 | 24,79 | 24,50 | 24,65 | 0,78% | 97.734,00 |
| 14.10.2024 | 24,47 | 24,62 | 24,42 | 24,46 | -0,04% | 85.134,00 |
| 11.10.2024 | 24,51 | 24,57 | 24,35 | 24,47 | 0,08% | 83.989,00 |
| 10.10.2024 | 24,51 | 24,55 | 24,37 | 24,45 | -0,08% | 63.101,00 |
| 09.10.2024 | 24,13 | 24,55 | 24,10 | 24,47 | 1,66% | 113.936,00 |
| 08.10.2024 | 24,29 | 24,35 | 24,04 | 24,07 | -0,21% | 79.514,00 |
| 07.10.2024 | 24,20 | 24,27 | 24,07 | 24,12 | -0,08% | 74.367,00 |
| 04.10.2024 | 24,14 | 24,15 | 24,02 | 24,14 | 0,63% | 54.256,00 |
| 03.10.2024 | 23,90 | 24,04 | 23,85 | 23,99 | 0,17% | 58.551,00 |
| 02.10.2024 | 24,09 | 24,16 | 23,92 | 23,95 | -0,10% | 73.106,00 |
| 01.10.2024 | 24,09 | 24,14 | 23,80 | 23,98 | -0,35% | 129.395,00 |
| 30.09.2024 | 24,20 | 24,21 | 23,91 | 24,06 | -0,33% | 149.184,00 |
| 27.09.2024 | 23,66 | 24,16 | 23,51 | 24,14 | 2,29% | 199.243,00 |
| 26.09.2024 | 23,68 | 23,68 | 23,48 | 23,60 | 1,07% | 101.249,00 |
| 25.09.2024 | 23,44 | 23,51 | 23,34 | 23,35 | -0,47% | 60.015,00 |
| 24.09.2024 | 23,41 | 23,57 | 23,35 | 23,46 | 0,56% | 108.730,00 |
| 23.09.2024 | 23,46 | 23,49 | 23,21 | 23,33 | -0,55% | 132.204,00 |
| 20.09.2024 | 23,29 | 23,92 | 23,04 | 23,46 | -0,09% | 757.731,00 |
| 19.09.2024 | 23,45 | 23,59 | 23,30 | 23,48 | 0,77% | 224.307,00 |
| 18.09.2024 | 23,28 | 23,50 | 23,25 | 23,30 | 0,13% | 156.287,00 |
| 17.09.2024 | 23,30 | 23,41 | 23,21 | 23,27 | -0,26% | 113.873,00 |
| 16.09.2024 | 23,23 | 23,53 | 23,17 | 23,33 | 1,26% | 159.690,00 |
| 13.09.2024 | 23,03 | 23,09 | 22,95 | 23,04 | 0,26% | 87.825,00 |
| 12.09.2024 | 22,85 | 22,99 | 22,72 | 22,98 | 0,97% | 96.825,00 |
| 11.09.2024 | 22,78 | 22,79 | 22,57 | 22,76 | 0,09% | 60.242,00 |
| 10.09.2024 | 22,55 | 22,75 | 22,50 | 22,74 | 0,80% | 70.648,00 |
| 09.09.2024 | 22,58 | 22,72 | 22,55 | 22,56 | 0,04% | 73.784,00 |
| 06.09.2024 | 22,65 | 22,73 | 22,34 | 22,55 | -0,18% | 99.753,00 |
| 05.09.2024 | 22,68 | 22,71 | 22,56 | 22,59 | 0,22% | 57.932,00 |
| 04.09.2024 | 22,64 | 22,76 | 22,52 | 22,54 | -0,62% | 80.112,00 |
| 03.09.2024 | 22,80 | 22,91 | 22,64 | 22,68 | -0,22% | 100.128,00 |
| 30.08.2024 | 22,75 | 22,75 | 22,61 | 22,73 | 0,40% | 111.351,00 |
| 29.08.2024 | 22,57 | 22,83 | 22,57 | 22,64 | 0,35% | 105.899,00 |
| 28.08.2024 | 22,85 | 22,85 | 22,51 | 22,56 | -1,14% | 103.772,00 |
| 27.08.2024 | 22,69 | 22,89 | 22,69 | 22,82 | 0,31% | 114.652,00 |
| 26.08.2024 | 22,68 | 22,86 | 22,62 | 22,75 | 0,31% | 93.529,00 |
| 23.08.2024 | 22,70 | 22,78 | 22,45 | 22,68 | 0,18% | 107.415,00 |
| 22.08.2024 | 22,57 | 22,74 | 22,50 | 22,64 | 0,58% | 95.985,00 |
| 21.08.2024 | 22,98 | 23,02 | 22,50 | 22,51 | -2,76% | 194.037,00 |
| 20.08.2024 | 23,23 | 23,23 | 23,04 | 23,15 | -0,34% | 118.545,00 |
| 19.08.2024 | 23,24 | 23,33 | 23,00 | 23,23 | 0,00% | 179.888,00 |
| 16.08.2024 | 22,98 | 23,40 | 22,98 | 23,23 | 1,40% | 105.382,00 |
| 15.08.2024 | 22,80 | 23,03 | 22,72 | 22,91 | 0,97% | 77.504,00 |
| 14.08.2024 | 22,45 | 22,70 | 22,45 | 22,69 | 1,07% | 78.581,00 |
| 13.08.2024 | 22,59 | 22,71 | 22,36 | 22,45 | -0,62% | 111.098,00 |
| 12.08.2024 | 22,88 | 22,99 | 22,50 | 22,59 | -0,75% | 100.216,00 |
| 09.08.2024 | 22,70 | 22,81 | 22,56 | 22,76 | 0,84% | 123.957,00 |
| 08.08.2024 | 22,75 | 22,92 | 22,41 | 22,57 | 1,58% | 110.929,00 |
| 07.08.2024 | 22,94 | 23,08 | 22,14 | 22,22 | -2,07% | 251.611,00 |
| 06.08.2024 | 22,08 | 22,86 | 22,08 | 22,69 | 3,94% | 140.576,00 |
| 05.08.2024 | 22,02 | 22,19 | 21,40 | 21,83 | -5,13% | 303.249,00 |