14,100$
0,14%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 14,13 | 14,15 | 14,10 | 14,10 | 0,14% | 8.985,00 |
| 03.09.2025 | 14,08 | 14,16 | 14,04 | 14,08 | -0,14% | 127.582,00 |
| 02.09.2025 | 14,09 | 14,18 | 14,04 | 14,10 | -0,49% | 121.482,00 |
| 29.08.2025 | 14,12 | 14,20 | 14,08 | 14,17 | 0,50% | 138.222,00 |
| 28.08.2025 | 14,05 | 14,18 | 14,00 | 14,10 | 0,57% | 142.188,00 |
| 27.08.2025 | 14,00 | 14,09 | 14,00 | 14,02 | -0,14% | 166.958,00 |
| 26.08.2025 | 14,00 | 14,05 | 13,92 | 14,04 | 0,43% | 111.790,00 |
| 25.08.2025 | 14,00 | 14,05 | 13,94 | 13,98 | -0,36% | 142.596,00 |
| 22.08.2025 | 14,06 | 14,17 | 13,99 | 14,03 | -0,28% | 132.043,00 |
| 21.08.2025 | 14,14 | 14,15 | 13,99 | 14,07 | 0,29% | 97.873,00 |
| 20.08.2025 | 14,10 | 14,26 | 13,93 | 14,03 | -1,27% | 228.144,00 |
| 19.08.2025 | 14,29 | 14,40 | 14,17 | 14,21 | -0,42% | 287.337,00 |
| 18.08.2025 | 14,30 | 14,38 | 14,25 | 14,27 | -0,42% | 83.938,00 |
| 15.08.2025 | 14,50 | 14,50 | 14,33 | 14,33 | -0,90% | 61.616,00 |
| 14.08.2025 | 14,45 | 14,52 | 14,37 | 14,46 | -0,48% | 78.853,00 |
| 13.08.2025 | 14,28 | 14,57 | 14,16 | 14,53 | 2,61% | 176.890,00 |
| 12.08.2025 | 14,29 | 14,39 | 14,16 | 14,16 | -0,77% | 134.509,00 |
| 11.08.2025 | 14,26 | 14,30 | 14,15 | 14,27 | -0,07% | 71.141,00 |
| 08.08.2025 | 13,99 | 14,29 | 13,97 | 14,28 | 2,07% | 149.767,00 |
| 07.08.2025 | 14,01 | 14,06 | 13,92 | 13,99 | -0,07% | 65.699,00 |
| 06.08.2025 | 13,88 | 14,00 | 13,85 | 14,00 | 1,01% | 64.435,00 |
| 05.08.2025 | 13,89 | 13,92 | 13,69 | 13,86 | -0,22% | 113.542,00 |
| 04.08.2025 | 14,04 | 14,04 | 13,83 | 13,89 | 0,07% | 75.229,00 |
| 01.08.2025 | 13,79 | 13,96 | 13,66 | 13,88 | -0,07% | 189.778,00 |
| 31.07.2025 | 14,01 | 14,08 | 13,89 | 13,89 | -0,57% | 145.381,00 |
| 30.07.2025 | 14,09 | 14,23 | 13,88 | 13,97 | -0,85% | 256.299,00 |
| 29.07.2025 | 13,90 | 14,10 | 13,82 | 14,09 | 1,37% | 274.072,00 |
| 28.07.2025 | 14,02 | 14,04 | 13,86 | 13,90 | -0,86% | 114.625,00 |
| 25.07.2025 | 14,04 | 14,06 | 13,91 | 14,02 | -0,28% | 123.223,00 |
| 24.07.2025 | 14,12 | 14,18 | 14,03 | 14,06 | -0,99% | 116.254,00 |
| 23.07.2025 | 14,10 | 14,22 | 14,06 | 14,20 | 0,85% | 140.204,00 |
| 22.07.2025 | 13,95 | 14,10 | 13,95 | 14,08 | 0,93% | 102.920,00 |
| 21.07.2025 | 14,06 | 14,12 | 13,83 | 13,95 | -1,06% | 169.657,00 |
| 18.07.2025 | 14,30 | 14,31 | 14,09 | 14,10 | -1,12% | 120.183,00 |
| 17.07.2025 | 14,21 | 14,33 | 14,08 | 14,26 | 0,28% | 228.092,00 |
| 16.07.2025 | 14,10 | 14,24 | 14,08 | 14,22 | 0,85% | 98.843,00 |
| 15.07.2025 | 14,23 | 14,23 | 14,06 | 14,10 | -0,14% | 131.048,00 |
| 14.07.2025 | 14,14 | 14,20 | 14,04 | 14,12 | 0,14% | 189.276,00 |
| 11.07.2025 | 14,12 | 14,19 | 14,04 | 14,10 | -0,21% | 110.356,00 |
| 10.07.2025 | 14,10 | 14,25 | 14,06 | 14,13 | 0,14% | 151.230,00 |
| 09.07.2025 | 14,11 | 14,19 | 14,05 | 14,11 | 0,14% | 111.402,00 |
| 08.07.2025 | 14,15 | 14,30 | 14,08 | 14,09 | -0,77% | 111.396,00 |
| 07.07.2025 | 14,31 | 14,39 | 14,13 | 14,20 | -0,84% | 141.613,00 |
| 03.07.2025 | 14,22 | 14,35 | 14,22 | 14,32 | 0,56% | 81.426,00 |
| 02.07.2025 | 14,15 | 14,30 | 14,14 | 14,24 | 0,85% | 111.127,00 |
| 01.07.2025 | 14,28 | 14,38 | 14,11 | 14,12 | -1,05% | 159.985,00 |
| 30.06.2025 | 14,18 | 14,39 | 14,10 | 14,27 | 1,35% | 226.106,00 |
| 27.06.2025 | 14,16 | 14,18 | 14,00 | 14,08 | -0,21% | 126.045,00 |
| 26.06.2025 | 14,03 | 14,15 | 14,00 | 14,11 | 0,57% | 111.831,00 |
| 25.06.2025 | 14,00 | 14,09 | 13,96 | 14,03 | 0,57% | 90.590,00 |
| 24.06.2025 | 13,99 | 14,15 | 13,94 | 13,95 | -0,29% | 89.013,00 |
| 23.06.2025 | 14,03 | 14,10 | 13,85 | 13,99 | -0,57% | 131.686,00 |
| 20.06.2025 | 14,00 | 14,13 | 13,92 | 14,07 | 0,07% | 290.575,00 |
| 18.06.2025 | 14,13 | 14,22 | 14,03 | 14,06 | 0,07% | 173.953,00 |
| 17.06.2025 | 14,06 | 14,25 | 14,01 | 14,05 | -0,71% | 200.574,00 |
| 16.06.2025 | 14,31 | 14,50 | 14,05 | 14,15 | 0,14% | 156.295,00 |
| 13.06.2025 | 14,45 | 14,45 | 14,11 | 14,13 | -0,63% | 251.689,00 |
| 12.06.2025 | 13,97 | 14,25 | 13,90 | 14,22 | 2,30% | 252.113,00 |
| 11.06.2025 | 13,98 | 14,06 | 13,90 | 13,90 | -0,57% | 82.640,00 |
| 10.06.2025 | 14,06 | 14,12 | 13,95 | 13,98 | 0,00% | 91.770,00 |
| 09.06.2025 | 13,92 | 14,13 | 13,92 | 13,98 | 0,50% | 151.480,00 |
| 06.06.2025 | 14,11 | 14,20 | 13,89 | 13,91 | -1,35% | 160.162,00 |
| 05.06.2025 | 14,36 | 14,46 | 14,01 | 14,10 | -2,02% | 265.518,00 |
| 04.06.2025 | 14,62 | 14,73 | 14,28 | 14,39 | -5,27% | 308.056,00 |
| 03.06.2025 | 15,34 | 15,34 | 15,15 | 15,19 | -0,46% | 329.854,00 |
| 02.06.2025 | 15,01 | 15,32 | 14,98 | 15,26 | 1,40% | 226.153,00 |
| 30.05.2025 | 15,14 | 15,25 | 15,00 | 15,05 | -0,46% | 241.067,00 |
| 29.05.2025 | 15,00 | 15,12 | 14,92 | 15,12 | 1,48% | 153.404,00 |
| 28.05.2025 | 14,97 | 15,00 | 14,82 | 14,90 | -0,20% | 140.362,00 |
| 27.05.2025 | 14,68 | 14,98 | 14,68 | 14,93 | 1,70% | 212.494,00 |
| 23.05.2025 | 14,59 | 14,72 | 14,53 | 14,68 | 0,41% | 70.143,00 |
| 22.05.2025 | 14,52 | 14,70 | 14,51 | 14,62 | -0,27% | 100.136,00 |
| 21.05.2025 | 14,71 | 14,85 | 14,62 | 14,66 | -1,81% | 200.661,00 |
| 20.05.2025 | 14,96 | 15,00 | 14,81 | 14,93 | 0,13% | 204.645,00 |
| 19.05.2025 | 14,75 | 14,92 | 14,61 | 14,91 | 1,43% | 159.368,00 |
| 16.05.2025 | 14,51 | 14,71 | 14,48 | 14,70 | 1,45% | 154.342,00 |
| 15.05.2025 | 14,33 | 14,50 | 14,20 | 14,49 | 1,33% | 141.399,00 |
| 14.05.2025 | 14,23 | 14,65 | 14,17 | 14,30 | 1,78% | 181.588,00 |
| 13.05.2025 | 14,02 | 14,18 | 14,00 | 14,05 | 0,07% | 127.047,00 |
| 12.05.2025 | 13,90 | 14,11 | 13,88 | 14,04 | 2,11% | 150.472,00 |
| 09.05.2025 | 13,74 | 13,88 | 13,70 | 13,75 | 0,15% | 61.434,00 |
| 08.05.2025 | 13,90 | 13,98 | 13,70 | 13,73 | -0,29% | 82.157,00 |
| 07.05.2025 | 13,84 | 13,95 | 13,71 | 13,77 | -0,36% | 69.993,00 |
| 06.05.2025 | 13,78 | 13,86 | 13,67 | 13,82 | 0,36% | 112.417,00 |
| 05.05.2025 | 13,95 | 13,97 | 13,68 | 13,77 | -1,57% | 98.328,00 |
| 02.05.2025 | 13,83 | 14,00 | 13,68 | 13,99 | 2,72% | 117.024,00 |
| 01.05.2025 | 13,75 | 13,92 | 13,55 | 13,62 | -0,77% | 101.377,00 |
| 30.04.2025 | 13,88 | 13,90 | 13,67 | 13,73 | -1,26% | 129.351,00 |
| 29.04.2025 | 13,88 | 14,03 | 13,81 | 13,90 | -0,36% | 104.065,00 |
| 28.04.2025 | 13,91 | 14,07 | 13,80 | 13,95 | -0,14% | 72.765,00 |
| 25.04.2025 | 13,89 | 13,98 | 13,77 | 13,97 | 0,58% | 84.577,00 |
| 24.04.2025 | 13,59 | 13,93 | 13,59 | 13,89 | 1,91% | 102.626,00 |
| 23.04.2025 | 13,65 | 13,70 | 13,50 | 13,63 | 1,41% | 79.696,00 |
| 22.04.2025 | 13,58 | 13,73 | 13,25 | 13,44 | -0,81% | 127.065,00 |
| 21.04.2025 | 13,66 | 13,80 | 13,43 | 13,55 | -2,45% | 133.025,00 |
| 17.04.2025 | 13,80 | 14,03 | 13,78 | 13,89 | 1,46% | 152.151,00 |
| 16.04.2025 | 13,66 | 13,78 | 13,47 | 13,69 | -0,15% | 114.821,00 |
| 15.04.2025 | 13,40 | 13,78 | 13,31 | 13,71 | 1,86% | 176.593,00 |
| 14.04.2025 | 13,36 | 13,60 | 13,16 | 13,46 | 1,58% | 144.815,00 |
| 11.04.2025 | 12,70 | 13,26 | 12,63 | 13,25 | 4,33% | 159.289,00 |