15,820$
0,70%
Echtzeit-Aktienkurs Gladstone Investment Corp
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 15,80 | 15,99 | 15,72 | 15,83 | 0,76% | 149.490,00 |
| 28.09.2026 | 15,75 | 15,85 | 15,62 | 15,71 | -0,63% | 122.037,00 |
| 25.09.2026 | 15,67 | 15,81 | 15,51 | 15,81 | 1,02% | 190.471,00 |
| 24.09.2026 | 15,68 | 15,73 | 15,55 | 15,65 | 0,13% | 131.828,00 |
| 23.09.2026 | 15,81 | 15,83 | 15,54 | 15,63 | -1,08% | 159.940,00 |
| 22.09.2026 | 15,81 | 15,87 | 15,70 | 15,80 | -0,32% | 105.758,00 |
| 21.09.2026 | 15,79 | 15,88 | 15,71 | 15,85 | -0,06% | 114.992,00 |
| 18.09.2026 | 16,19 | 16,19 | 15,81 | 15,86 | -1,43% | 161.803,00 |
| 17.09.2026 | 16,00 | 16,31 | 16,00 | 16,09 | 1,39% | 166.642,00 |
| 16.09.2026 | 15,99 | 16,03 | 15,70 | 15,87 | -0,44% | 218.914,00 |
| 15.09.2026 | 15,94 | 16,06 | 15,81 | 15,94 | -0,19% | 154.115,00 |
| 14.09.2026 | 15,94 | 16,12 | 15,82 | 15,97 | 0,44% | 176.269,00 |
| 11.09.2026 | 16,14 | 16,21 | 15,87 | 15,90 | -0,87% | 225.671,00 |
| 10.09.2026 | 16,13 | 16,22 | 16,03 | 16,04 | -0,43% | 165.573,00 |
| 09.09.2026 | 16,20 | 16,27 | 16,07 | 16,11 | -0,71% | 251.903,00 |
| 08.09.2026 | 16,42 | 16,50 | 16,20 | 16,23 | -1,07% | 276.611,00 |
| 04.09.2026 | 16,38 | 16,54 | 16,29 | 16,40 | 0,18% | 138.922,00 |
| 03.09.2026 | 16,46 | 16,53 | 16,23 | 16,37 | -0,18% | 108.387,00 |
| 02.09.2026 | 16,42 | 16,48 | 16,32 | 16,40 | 0,18% | 111.326,00 |
| 01.09.2026 | 16,55 | 16,64 | 16,35 | 16,37 | -1,09% | 140.920,00 |
| 31.08.2026 | 16,39 | 16,70 | 16,38 | 16,55 | 0,73% | 224.767,00 |
| 28.08.2026 | 16,46 | 16,60 | 16,41 | 16,43 | 0,21% | 105.905,00 |
| 27.08.2026 | 16,39 | 16,53 | 16,34 | 16,40 | 0,03% | 124.114,00 |
| 26.08.2026 | 16,45 | 16,59 | 16,36 | 16,39 | -0,55% | 94.753,00 |
| 25.08.2026 | 16,56 | 16,61 | 16,41 | 16,48 | -0,18% | 253.772,00 |
| 24.08.2026 | 16,33 | 16,52 | 16,33 | 16,51 | 0,92% | 144.334,00 |
| 21.08.2026 | 16,45 | 16,49 | 16,28 | 16,36 | 0,12% | 105.254,00 |
| 20.08.2026 | 16,32 | 16,39 | 16,20 | 16,34 | 0,43% | 130.686,00 |
| 19.08.2026 | 16,22 | 16,53 | 16,20 | 16,27 | 0,56% | 177.140,00 |
| 18.08.2026 | 16,26 | 16,43 | 16,16 | 16,18 | -0,98% | 207.010,00 |
| 17.08.2026 | 16,34 | 16,38 | 16,15 | 16,34 | 0,18% | 345.398,00 |
| 14.08.2026 | 16,60 | 16,70 | 16,23 | 16,31 | -1,33% | 218.167,00 |
| 13.08.2026 | 16,43 | 16,65 | 16,38 | 16,53 | 0,73% | 180.916,00 |
| 12.08.2026 | 16,46 | 16,65 | 16,36 | 16,41 | -0,32% | 152.678,00 |
| 11.08.2026 | 16,29 | 16,65 | 16,28 | 16,46 | 0,87% | 155.205,00 |
| 10.08.2026 | 16,62 | 16,69 | 16,22 | 16,32 | -1,63% | 183.708,00 |
| 07.08.2026 | 16,61 | 16,86 | 16,10 | 16,59 | -1,72% | 547.700,00 |
| 06.08.2026 | 16,45 | 17,02 | 16,45 | 16,88 | 2,61% | 284.807,00 |
| 05.08.2026 | 16,83 | 16,89 | 16,40 | 16,45 | -2,49% | 182.055,00 |
| 04.08.2026 | 16,66 | 16,87 | 16,61 | 16,87 | 1,50% | 198.551,00 |
| 03.08.2026 | 16,14 | 16,84 | 16,14 | 16,62 | 2,91% | 312.257,00 |
| 31.07.2026 | 16,31 | 16,40 | 15,98 | 16,15 | -0,37% | 193.647,00 |
| 30.07.2026 | 16,24 | 16,39 | 16,00 | 16,21 | 0,50% | 149.640,00 |
| 29.07.2026 | 16,46 | 16,54 | 16,12 | 16,13 | -2,00% | 149.400,00 |
| 28.07.2026 | 16,28 | 16,46 | 16,20 | 16,46 | 1,17% | 178.724,00 |
| 27.07.2026 | 16,00 | 16,32 | 16,00 | 16,27 | 2,01% | 172.798,00 |
| 24.07.2026 | 15,97 | 16,12 | 15,79 | 15,95 | -0,50% | 174.388,00 |
| 23.07.2026 | 16,26 | 16,26 | 15,98 | 16,03 | -1,60% | 156.894,00 |
| 22.07.2026 | 16,51 | 16,56 | 16,27 | 16,29 | -1,39% | 168.670,00 |
| 21.07.2026 | 16,46 | 16,71 | 16,36 | 16,52 | 0,70% | 168.465,00 |
| 20.07.2026 | 16,58 | 16,64 | 16,17 | 16,41 | -0,82% | 179.433,00 |
| 17.07.2026 | 16,80 | 16,92 | 16,49 | 16,54 | -1,72% | 145.748,00 |
| 16.07.2026 | 16,58 | 16,88 | 16,38 | 16,83 | 1,57% | 171.132,00 |
| 15.07.2026 | 16,55 | 16,78 | 16,55 | 16,57 | 0,30% | 179.481,00 |
| 14.07.2026 | 16,44 | 16,57 | 16,36 | 16,52 | 0,36% | 171.819,00 |
| 13.07.2026 | 16,41 | 16,68 | 16,35 | 16,46 | 0,00% | 263.852,00 |
| 10.07.2026 | 16,43 | 16,74 | 16,42 | 16,46 | 0,64% | 227.915,00 |
| 09.07.2026 | 16,35 | 16,45 | 16,11 | 16,36 | -0,03% | 310.164,00 |
| 08.07.2026 | 16,25 | 16,39 | 15,87 | 16,36 | 4,54% | 478.497,00 |
| 07.07.2026 | 15,69 | 15,83 | 15,57 | 15,65 | 0,32% | 126.758,00 |
| 06.07.2026 | 15,60 | 15,76 | 15,52 | 15,60 | 0,26% | 165.777,00 |
| 02.07.2026 | 15,75 | 15,83 | 15,47 | 15,56 | -0,77% | 121.219,00 |
| 01.07.2026 | 15,36 | 15,75 | 15,36 | 15,68 | 1,42% | 154.412,00 |
| 30.06.2026 | 15,38 | 15,59 | 15,36 | 15,46 | 0,52% | 170.434,00 |
| 29.06.2026 | 15,25 | 15,39 | 15,20 | 15,38 | 1,45% | 209.738,00 |
| 26.06.2026 | 14,91 | 15,20 | 14,91 | 15,16 | 1,88% | 187.546,00 |
| 25.06.2026 | 14,75 | 14,93 | 14,73 | 14,88 | 1,02% | 172.527,00 |
| 24.06.2026 | 14,88 | 14,92 | 14,66 | 14,73 | -1,19% | 179.253,00 |
| 23.06.2026 | 14,52 | 14,94 | 14,51 | 14,91 | 1,03% | 216.651,00 |
| 22.06.2026 | 14,78 | 14,93 | 14,70 | 14,76 | -0,17% | 206.551,00 |
| 18.06.2026 | 14,99 | 14,99 | 14,66 | 14,78 | -0,54% | 528.460,00 |
| 17.06.2026 | 15,16 | 15,31 | 14,82 | 14,86 | -2,04% | 249.390,00 |
| 16.06.2026 | 15,27 | 15,40 | 15,15 | 15,17 | -0,98% | 189.196,00 |
| 15.06.2026 | 15,45 | 15,60 | 15,28 | 15,32 | -0,33% | 230.620,00 |
| 12.06.2026 | 15,32 | 15,62 | 15,21 | 15,37 | 0,33% | 191.655,00 |
| 11.06.2026 | 15,40 | 15,50 | 15,31 | 15,32 | -0,39% | 197.748,00 |
| 10.06.2026 | 15,30 | 15,55 | 15,30 | 15,38 | 0,46% | 174.636,00 |
| 09.06.2026 | 15,18 | 15,39 | 15,18 | 15,31 | 0,86% | 230.505,00 |
| 08.06.2026 | 15,35 | 15,53 | 15,03 | 15,18 | -1,11% | 364.648,00 |
| 05.06.2026 | 15,81 | 15,88 | 15,19 | 15,35 | -2,91% | 246.145,00 |
| 04.06.2026 | 15,56 | 15,91 | 15,56 | 15,81 | 1,48% | 244.707,00 |
| 03.06.2026 | 15,95 | 15,95 | 15,52 | 15,58 | -2,69% | 169.752,00 |
| 02.06.2026 | 15,81 | 16,06 | 15,81 | 16,01 | 0,69% | 170.013,00 |
| 01.06.2026 | 15,75 | 16,05 | 15,75 | 15,90 | 0,63% | 254.099,00 |
| 29.05.2026 | 15,85 | 16,05 | 15,76 | 15,80 | -0,09% | 241.640,00 |
| 28.05.2026 | 15,96 | 16,20 | 15,80 | 15,82 | -0,91% | 424.286,00 |
| 27.05.2026 | 15,79 | 16,03 | 15,79 | 15,96 | 0,69% | 216.383,00 |
| 26.05.2026 | 15,95 | 16,14 | 15,74 | 15,85 | -0,31% | 247.435,00 |
| 22.05.2026 | 16,44 | 16,52 | 15,88 | 15,90 | -3,23% | 245.073,00 |
| 21.05.2026 | 16,22 | 16,55 | 16,10 | 16,43 | 1,36% | 206.791,00 |
| 20.05.2026 | 16,14 | 16,37 | 15,99 | 16,21 | 0,12% | 324.114,00 |
| 19.05.2026 | 16,24 | 16,46 | 16,01 | 16,19 | -0,86% | 337.695,00 |
| 18.05.2026 | 16,40 | 16,50 | 16,12 | 16,33 | -0,49% | 276.752,00 |
| 15.05.2026 | 16,59 | 16,61 | 16,22 | 16,41 | -1,03% | 278.574,00 |
| 14.05.2026 | 16,04 | 17,00 | 16,02 | 16,58 | 5,37% | 704.873,00 |
| 13.05.2026 | 17,00 | 17,09 | 14,62 | 15,74 | -7,09% | 2.329.875,00 |
| 12.05.2026 | 16,53 | 16,97 | 16,46 | 16,94 | 2,70% | 452.628,00 |
| 11.05.2026 | 16,68 | 16,69 | 16,49 | 16,49 | -1,02% | 273.848,00 |
| 08.05.2026 | 16,64 | 16,69 | 16,34 | 16,66 | 0,91% | 198.805,00 |
| 07.05.2026 | 16,73 | 16,73 | 16,16 | 16,51 | -1,26% | 272.911,00 |