13,950$
-0,21%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,94 | 14,02 | 13,94 | 13,95 | -0,21% | 3.994,00 |
| 08.01.2026 | 13,80 | 14,01 | 13,77 | 13,98 | 1,75% | 187.528,00 |
| 07.01.2026 | 13,96 | 13,96 | 13,67 | 13,74 | -1,22% | 186.908,00 |
| 06.01.2026 | 14,02 | 14,02 | 13,75 | 13,91 | -0,43% | 191.581,00 |
| 05.01.2026 | 13,91 | 14,12 | 13,91 | 13,97 | 0,22% | 205.690,00 |
| 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% | 146.165,00 |
| 29.12.2025 | 13,90 | 13,93 | 13,70 | 13,73 | -1,01% | 136.572,00 |
| 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% | 160.786,00 |
| 22.12.2025 | 13,80 | 13,84 | 13,66 | 13,74 | -1,01% | 205.270,00 |
| 19.12.2025 | 14,02 | 14,02 | 13,82 | 13,88 | -0,82% | 254.803,00 |
| 18.12.2025 | 13,99 | 14,03 | 13,92 | 14,00 | 0,11% | 177.122,00 |
| 17.12.2025 | 14,02 | 14,03 | 13,92 | 13,98 | 0,00% | 203.834,00 |
| 16.12.2025 | 13,93 | 14,01 | 13,89 | 13,98 | 0,65% | 102.004,00 |
| 15.12.2025 | 14,01 | 14,01 | 13,80 | 13,89 | -0,50% | 140.950,00 |
| 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% | 130.789,00 |
| 10.12.2025 | 14,02 | 14,07 | 13,98 | 14,02 | 0,29% | 116.434,00 |
| 09.12.2025 | 13,91 | 14,03 | 13,91 | 13,98 | 0,50% | 156.575,00 |
| 08.12.2025 | 13,91 | 14,05 | 13,90 | 13,91 | -0,22% | 135.274,00 |
| 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% | 128.121,00 |
| 03.12.2025 | 14,02 | 14,02 | 13,87 | 13,94 | -0,57% | 102.178,00 |
| 02.12.2025 | 13,94 | 14,04 | 13,83 | 14,02 | 0,94% | 176.569,00 |
| 01.12.2025 | 13,97 | 13,97 | 13,86 | 13,89 | -0,93% | 119.477,00 |
| 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% | 91.880,00 |
| 21.11.2025 | 13,55 | 13,74 | 13,53 | 13,69 | 0,74% | 100.956,00 |
| 20.11.2025 | 13,58 | 13,75 | 13,55 | 13,59 | 0,07% | 95.515,00 |
| 19.11.2025 | 13,70 | 13,74 | 13,54 | 13,58 | -0,55% | 137.501,00 |
| 18.11.2025 | 13,53 | 13,71 | 13,52 | 13,66 | 0,18% | 88.446,00 |
| 17.11.2025 | 13,62 | 13,75 | 13,55 | 13,63 | -1,02% | 168.689,00 |
| 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 | -1,14% | 88.767,00 |
| 12.11.2025 | 13,88 | 14,03 | 13,86 | 14,00 | 0,86% | 177.925,00 |
| 11.11.2025 | 13,85 | 13,97 | 13,80 | 13,88 | 0,07% | 95.725,00 |
| 10.11.2025 | 14,02 | 14,04 | 13,81 | 13,87 | -0,86% | 101.240,00 |
| 07.11.2025 | 13,96 | 14,03 | 13,83 | 13,99 | 0,72% | 101.949,00 |
| 06.11.2025 | 13,84 | 14,00 | 13,75 | 13,89 | 0,00% | 106.648,00 |
| 05.11.2025 | 13,72 | 13,92 | 13,56 | 13,89 | 0,73% | 116.455,00 |
| 04.11.2025 | 13,73 | 13,94 | 13,69 | 13,79 | -0,29% | 103.869,00 |
| 03.11.2025 | 13,89 | 13,93 | 13,70 | 13,83 | 0,07% | 136.849,00 |
| 31.10.2025 | 13,89 | 14,04 | 13,80 | 13,82 | -0,07% | 157.547,00 |
| 30.10.2025 | 13,95 | 14,04 | 13,72 | 13,83 | -0,65% | 122.591,00 |
| 29.10.2025 | 14,13 | 14,15 | 13,84 | 13,92 | -1,28% | 173.074,00 |
| 28.10.2025 | 14,00 | 14,15 | 13,87 | 14,10 | 0,93% | 231.782,00 |
| 27.10.2025 | 13,90 | 13,99 | 13,61 | 13,97 | 0,07% | 128.043,00 |
| 24.10.2025 | 13,93 | 14,05 | 13,93 | 13,96 | -0,57% | 138.025,00 |
| 23.10.2025 | 13,95 | 14,05 | 13,83 | 14,04 | 0,43% | 114.013,00 |
| 22.10.2025 | 14,01 | 14,01 | 13,85 | 13,98 | -0,36% | 95.859,00 |
| 21.10.2025 | 13,95 | 14,06 | 13,90 | 14,03 | 0,57% | 107.688,00 |
| 20.10.2025 | 13,98 | 14,02 | 13,81 | 13,95 | 0,36% | 120.255,00 |
| 17.10.2025 | 13,80 | 14,04 | 13,71 | 13,90 | 0,80% | 135.053,00 |
| 16.10.2025 | 13,99 | 14,06 | 13,78 | 13,79 | -1,50% | 160.165,00 |
| 15.10.2025 | 13,94 | 14,07 | 13,83 | 14,00 | 0,43% | 145.494,00 |
| 14.10.2025 | 13,58 | 13,94 | 13,41 | 13,94 | 2,05% | 205.243,00 |
| 13.10.2025 | 13,30 | 13,70 | 13,25 | 13,66 | 3,48% | 193.952,00 |
| 10.10.2025 | 13,46 | 13,47 | 13,16 | 13,20 | -1,86% | 141.279,00 |
| 09.10.2025 | 13,73 | 13,81 | 13,36 | 13,45 | -1,25% | 181.295,00 |
| 08.10.2025 | 13,43 | 13,64 | 13,42 | 13,62 | 1,26% | 150.214,00 |
| 07.10.2025 | 13,93 | 13,93 | 13,38 | 13,45 | -2,89% | 244.517,00 |
| 06.10.2025 | 13,85 | 13,94 | 13,78 | 13,85 | -0,86% | 169.115,00 |
| 03.10.2025 | 13,97 | 13,99 | 13,87 | 13,97 | 0,00% | 15.771,00 |
| 02.10.2025 | 13,85 | 14,02 | 13,84 | 13,97 | 0,29% | 117.632,00 |
| 01.10.2025 | 13,74 | 13,95 | 13,69 | 13,93 | 0,80% | 154.009,00 |
| 30.09.2025 | 13,80 | 13,98 | 13,72 | 13,82 | 0,22% | 203.384,00 |
| 29.09.2025 | 13,83 | 13,84 | 13,71 | 13,79 | 0,00% | 252.881,00 |
| 26.09.2025 | 13,87 | 13,93 | 13,78 | 13,79 | -0,29% | 126.460,00 |
| 25.09.2025 | 13,73 | 13,90 | 13,70 | 13,83 | 0,22% | 150.884,00 |
| 24.09.2025 | 14,00 | 14,03 | 13,79 | 13,80 | -1,08% | 206.999,00 |
| 23.09.2025 | 13,93 | 14,04 | 13,93 | 13,95 | 0,22% | 157.939,00 |
| 22.09.2025 | 13,88 | 14,00 | 13,87 | 13,92 | -1,21% | 201.747,00 |
| 19.09.2025 | 14,10 | 14,11 | 13,96 | 14,09 | 0,57% | 365.409,00 |
| 18.09.2025 | 13,98 | 14,06 | 13,95 | 14,01 | 0,21% | 177.869,00 |
| 17.09.2025 | 14,10 | 14,15 | 13,98 | 13,98 | -0,43% | 252.274,00 |
| 16.09.2025 | 14,11 | 14,15 | 13,98 | 14,04 | -0,21% | 269.005,00 |
| 15.09.2025 | 14,19 | 14,40 | 14,02 | 14,07 | -1,12% | 304.137,00 |
| 12.09.2025 | 14,29 | 14,37 | 14,15 | 14,23 | -0,49% | 133.897,00 |
| 11.09.2025 | 14,24 | 14,37 | 14,24 | 14,30 | 0,56% | 156.066,00 |
| 10.09.2025 | 14,25 | 14,25 | 14,16 | 14,22 | 0,35% | 95.159,00 |
| 09.09.2025 | 14,15 | 14,24 | 14,12 | 14,17 | 0,00% | 150.984,00 |
| 08.09.2025 | 14,23 | 14,35 | 14,15 | 14,17 | -0,28% | 99.166,00 |
| 05.09.2025 | 14,20 | 14,32 | 14,15 | 14,21 | 0,50% | 131.366,00 |
| 04.09.2025 | 14,07 | 14,19 | 14,07 | 14,14 | 0,43% | 189.170,00 |
| 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 |