13,810$
-2,95%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 14,17 | 14,25 | 13,81 | 13,81 | -2,95% | 481.141,00 |
| 26.03.2026 | 14,33 | 14,52 | 14,19 | 14,23 | -0,77% | 342.279,00 |
| 25.03.2026 | 14,13 | 14,37 | 14,09 | 14,34 | 1,85% | 315.613,00 |
| 24.03.2026 | 14,13 | 14,30 | 14,06 | 14,08 | -1,16% | 383.904,00 |
| 23.03.2026 | 13,89 | 14,33 | 13,75 | 14,25 | 1,39% | 525.022,00 |
| 20.03.2026 | 14,46 | 14,50 | 14,04 | 14,05 | -2,57% | 780.848,00 |
| 19.03.2026 | 14,33 | 14,47 | 14,26 | 14,42 | -0,28% | 422.244,00 |
| 18.03.2026 | 14,27 | 14,54 | 14,26 | 14,46 | 0,77% | 450.863,00 |
| 17.03.2026 | 14,04 | 14,38 | 14,04 | 14,35 | 2,72% | 554.311,00 |
| 16.03.2026 | 14,05 | 14,10 | 13,87 | 13,97 | -0,36% | 474.599,00 |
| 13.03.2026 | 14,20 | 14,45 | 13,98 | 14,02 | -0,21% | 755.832,00 |
| 12.03.2026 | 13,57 | 14,28 | 13,38 | 14,05 | 2,93% | 1.589.318,00 |
| 11.03.2026 | 13,59 | 13,72 | 13,54 | 13,65 | 0,37% | 210.400,00 |
| 10.03.2026 | 13,46 | 13,66 | 13,36 | 13,60 | 0,89% | 274.959,00 |
| 09.03.2026 | 13,42 | 13,51 | 13,11 | 13,48 | -0,15% | 250.046,00 |
| 06.03.2026 | 13,65 | 13,65 | 13,46 | 13,50 | -1,53% | 277.117,00 |
| 05.03.2026 | 13,72 | 13,92 | 13,69 | 13,71 | -0,65% | 174.892,00 |
| 04.03.2026 | 13,71 | 13,91 | 13,68 | 13,80 | 0,44% | 189.245,00 |
| 03.03.2026 | 13,71 | 13,88 | 13,65 | 13,74 | -0,65% | 186.674,00 |
| 02.03.2026 | 13,59 | 13,95 | 13,47 | 13,83 | 1,02% | 267.596,00 |
| 27.02.2026 | 13,95 | 14,14 | 13,67 | 13,69 | -2,42% | 330.441,00 |
| 26.02.2026 | 14,11 | 14,12 | 13,89 | 14,03 | -0,71% | 223.122,00 |
| 25.02.2026 | 13,93 | 14,15 | 13,80 | 14,13 | 1,87% | 144.896,00 |
| 24.02.2026 | 13,80 | 13,89 | 13,76 | 13,87 | 0,29% | 170.752,00 |
| 23.02.2026 | 13,83 | 13,94 | 13,75 | 13,83 | 0,07% | 177.085,00 |
| 20.02.2026 | 13,78 | 13,82 | 13,64 | 13,82 | 0,22% | 164.385,00 |
| 19.02.2026 | 13,90 | 13,90 | 13,71 | 13,79 | -0,65% | 148.051,00 |
| 18.02.2026 | 13,80 | 13,93 | 13,73 | 13,88 | 0,22% | 142.197,00 |
| 17.02.2026 | 13,98 | 13,98 | 13,78 | 13,85 | -0,93% | 206.601,00 |
| 13.02.2026 | 13,99 | 14,03 | 13,80 | 13,98 | 0,43% | 168.740,00 |
| 12.02.2026 | 14,02 | 14,10 | 13,89 | 13,92 | -0,29% | 149.554,00 |
| 11.02.2026 | 13,95 | 14,03 | 13,80 | 13,96 | 0,29% | 163.454,00 |
| 10.02.2026 | 13,93 | 13,97 | 13,82 | 13,92 | -0,14% | 146.242,00 |
| 09.02.2026 | 13,87 | 13,97 | 13,78 | 13,94 | 0,36% | 122.502,00 |
| 06.02.2026 | 13,89 | 13,95 | 13,81 | 13,89 | 0,22% | 180.360,00 |
| 05.02.2026 | 13,96 | 13,97 | 13,71 | 13,86 | -1,28% | 321.247,00 |
| 04.02.2026 | 13,90 | 14,29 | 13,81 | 14,04 | 2,18% | 511.289,00 |
| 03.02.2026 | 13,85 | 13,90 | 13,60 | 13,74 | -0,79% | 247.984,00 |
| 02.02.2026 | 13,80 | 13,90 | 13,61 | 13,85 | 0,14% | 242.892,00 |
| 30.01.2026 | 13,93 | 13,98 | 13,77 | 13,83 | -0,72% | 121.445,00 |
| 29.01.2026 | 13,89 | 13,95 | 13,80 | 13,93 | 0,72% | 137.763,00 |
| 28.01.2026 | 13,93 | 13,99 | 13,83 | 13,83 | -0,65% | 118.496,00 |
| 27.01.2026 | 13,77 | 13,95 | 13,75 | 13,92 | 1,02% | 144.800,00 |
| 26.01.2026 | 13,80 | 13,83 | 13,56 | 13,78 | -0,14% | 222.150,00 |
| 23.01.2026 | 13,82 | 13,90 | 13,70 | 13,80 | -0,65% | 180.414,00 |
| 22.01.2026 | 13,94 | 14,10 | 13,87 | 13,89 | -0,50% | 217.563,00 |
| 21.01.2026 | 13,91 | 14,04 | 13,87 | 13,96 | 0,94% | 150.995,00 |
| 20.01.2026 | 13,97 | 14,00 | 13,77 | 13,83 | -1,71% | 241.265,00 |
| 16.01.2026 | 14,18 | 14,20 | 13,98 | 14,07 | -0,78% | 162.500,00 |
| 15.01.2026 | 14,00 | 14,20 | 13,92 | 14,18 | 1,00% | 216.297,00 |
| 14.01.2026 | 13,87 | 14,05 | 13,77 | 14,04 | 1,23% | 140.163,00 |
| 13.01.2026 | 13,90 | 13,95 | 13,77 | 13,87 | -0,36% | 178.312,00 |
| 12.01.2026 | 13,93 | 13,99 | 13,86 | 13,92 | -0,07% | 144.771,00 |
| 09.01.2026 | 13,92 | 14,02 | 13,90 | 13,93 | -0,36% | 119.049,00 |
| 08.01.2026 | 13,80 | 14,01 | 13,77 | 13,98 | 1,75% | 187.570,00 |
| 07.01.2026 | 13,96 | 13,96 | 13,67 | 13,74 | -1,22% | 187.037,00 |
| 06.01.2026 | 14,02 | 14,02 | 13,75 | 13,91 | -0,57% | 191.631,00 |
| 05.01.2026 | 13,91 | 14,12 | 13,91 | 13,99 | 0,36% | 205.745,00 |
| 02.01.2026 | 13,98 | 14,04 | 13,77 | 13,94 | -0,21% | 203.768,00 |
| 31.12.2025 | 13,83 | 14,01 | 13,81 | 13,97 | 0,94% | 168.476,00 |
| 30.12.2025 | 13,71 | 13,89 | 13,70 | 13,84 | 0,80% | 146.185,00 |
| 29.12.2025 | 13,90 | 13,93 | 13,70 | 13,73 | -1,01% | 136.632,00 |
| 26.12.2025 | 13,72 | 13,88 | 13,72 | 13,87 | 1,39% | 103.093,00 |
| 24.12.2025 | 13,57 | 13,73 | 13,57 | 13,68 | 0,81% | 76.680,00 |
| 23.12.2025 | 13,72 | 13,88 | 13,57 | 13,57 | -1,24% | 160.980,00 |
| 22.12.2025 | 13,80 | 13,84 | 13,66 | 13,74 | -1,01% | 205.335,00 |
| 19.12.2025 | 14,02 | 14,02 | 13,82 | 13,88 | -0,86% | 254.803,00 |
| 18.12.2025 | 13,99 | 14,03 | 13,92 | 14,00 | 0,36% | 177.309,00 |
| 17.12.2025 | 14,02 | 14,03 | 13,92 | 13,95 | -0,21% | 204.405,00 |
| 16.12.2025 | 13,93 | 14,01 | 13,89 | 13,98 | 0,65% | 102.237,00 |
| 15.12.2025 | 14,01 | 14,01 | 13,80 | 13,89 | -0,50% | 141.064,00 |
| 12.12.2025 | 13,93 | 14,04 | 13,90 | 13,96 | 0,07% | 114.349,00 |
| 11.12.2025 | 14,05 | 14,05 | 13,90 | 13,95 | -0,50% | 130.800,00 |
| 10.12.2025 | 14,02 | 14,07 | 13,98 | 14,02 | 0,29% | 116.501,00 |
| 09.12.2025 | 13,91 | 14,03 | 13,91 | 13,98 | 0,43% | 156.580,00 |
| 08.12.2025 | 13,91 | 14,05 | 13,90 | 13,92 | -0,14% | 135.296,00 |
| 05.12.2025 | 13,97 | 14,05 | 13,92 | 13,94 | -0,21% | 106.812,00 |
| 04.12.2025 | 13,94 | 14,02 | 13,87 | 13,97 | 0,22% | 128.136,00 |
| 03.12.2025 | 14,02 | 14,02 | 13,87 | 13,94 | -0,57% | 102.217,00 |
| 02.12.2025 | 13,94 | 14,04 | 13,83 | 14,02 | 0,94% | 178.677,00 |
| 01.12.2025 | 13,97 | 13,98 | 13,86 | 13,89 | -0,93% | 119.599,00 |
| 28.11.2025 | 14,03 | 14,03 | 13,93 | 14,02 | 0,36% | 82.675,00 |
| 26.11.2025 | 14,00 | 14,04 | 13,92 | 13,97 | -0,14% | 164.842,00 |
| 25.11.2025 | 13,97 | 13,99 | 13,85 | 13,99 | 1,45% | 161.716,00 |
| 24.11.2025 | 13,70 | 13,79 | 13,60 | 13,79 | 0,73% | 92.286,00 |
| 21.11.2025 | 13,55 | 13,74 | 13,53 | 13,69 | 0,59% | 100.956,00 |
| 20.11.2025 | 13,58 | 13,75 | 13,55 | 13,61 | 0,22% | 96.197,00 |
| 19.11.2025 | 13,70 | 13,74 | 13,54 | 13,58 | -0,51% | 137.501,00 |
| 18.11.2025 | 13,53 | 13,71 | 13,52 | 13,65 | 0,74% | 88.589,00 |
| 17.11.2025 | 13,62 | 13,75 | 13,55 | 13,55 | -1,60% | 168.955,00 |
| 14.11.2025 | 13,82 | 13,85 | 13,62 | 13,77 | -0,51% | 102.934,00 |
| 13.11.2025 | 13,98 | 14,02 | 13,82 | 13,84 | -1,00% | 88.787,00 |
| 12.11.2025 | 13,88 | 14,03 | 13,86 | 13,98 | 0,72% | 177.933,00 |
| 11.11.2025 | 13,85 | 13,97 | 13,80 | 13,88 | 0,00% | 95.750,00 |
| 10.11.2025 | 14,02 | 14,04 | 13,81 | 13,88 | -0,79% | 101.572,00 |
| 07.11.2025 | 13,96 | 14,03 | 13,83 | 13,99 | 0,65% | 101.949,00 |
| 06.11.2025 | 13,84 | 14,00 | 13,75 | 13,90 | 0,36% | 108.494,00 |
| 05.11.2025 | 13,72 | 13,92 | 13,56 | 13,85 | 0,44% | 116.843,00 |
| 04.11.2025 | 13,73 | 13,94 | 13,69 | 13,79 | -0,22% | 104.150,00 |
| 03.11.2025 | 13,89 | 13,93 | 13,70 | 13,82 | 0,00% | 137.053,00 |