15,793$
-0,17%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 17,05 | 17,14 | 16,61 | 16,72 | -1,65% | 468.156,00 |
| 05.05.2026 | 16,83 | 17,04 | 16,54 | 17,00 | 0,98% | 273.496,00 |
| 04.05.2026 | 16,73 | 16,88 | 16,59 | 16,84 | 0,09% | 314.445,00 |
| 01.05.2026 | 16,60 | 16,88 | 16,51 | 16,82 | 1,26% | 368.122,00 |
| 30.04.2026 | 16,30 | 16,70 | 16,30 | 16,61 | 1,90% | 276.375,00 |
| 29.04.2026 | 16,22 | 16,33 | 16,13 | 16,30 | 0,49% | 335.436,00 |
| 28.04.2026 | 16,33 | 16,50 | 15,78 | 16,22 | -1,28% | 379.877,00 |
| 27.04.2026 | 16,25 | 16,94 | 16,25 | 16,43 | 0,92% | 568.278,00 |
| 24.04.2026 | 16,15 | 16,35 | 15,99 | 16,28 | 0,22% | 330.267,00 |
| 23.04.2026 | 16,35 | 16,39 | 16,16 | 16,25 | -0,88% | 382.471,00 |
| 22.04.2026 | 16,02 | 16,54 | 15,95 | 16,39 | 2,76% | 622.832,00 |
| 21.04.2026 | 15,89 | 16,06 | 15,79 | 15,95 | 0,35% | 333.157,00 |
| 20.04.2026 | 15,74 | 15,99 | 15,74 | 15,90 | -0,28% | 388.629,00 |
| 17.04.2026 | 15,52 | 16,00 | 15,47 | 15,94 | 2,84% | 607.410,00 |
| 16.04.2026 | 15,35 | 15,56 | 15,27 | 15,50 | 0,81% | 376.824,00 |
| 15.04.2026 | 15,19 | 15,43 | 15,12 | 15,38 | 1,55% | 421.104,00 |
| 14.04.2026 | 15,00 | 15,20 | 15,00 | 15,14 | 0,87% | 284.468,00 |
| 13.04.2026 | 14,60 | 15,04 | 14,60 | 15,01 | 2,32% | 272.255,00 |
| 10.04.2026 | 14,56 | 14,71 | 14,46 | 14,67 | 0,96% | 158.590,00 |
| 09.04.2026 | 14,75 | 14,81 | 14,53 | 14,53 | -1,49% | 185.089,00 |
| 08.04.2026 | 14,90 | 14,95 | 14,66 | 14,75 | 0,48% | 299.710,00 |
| 07.04.2026 | 14,60 | 14,75 | 14,54 | 14,68 | 0,27% | 263.707,00 |
| 06.04.2026 | 14,34 | 14,67 | 14,34 | 14,64 | 1,81% | 224.756,00 |
| 02.04.2026 | 14,16 | 14,44 | 14,14 | 14,38 | 0,28% | 239.553,00 |
| 01.04.2026 | 14,22 | 14,37 | 13,99 | 14,34 | 0,88% | 242.952,00 |
| 31.03.2026 | 14,26 | 14,33 | 14,05 | 14,22 | 0,39% | 259.213,00 |
| 30.03.2026 | 13,84 | 14,19 | 13,84 | 14,16 | 2,53% | 371.482,00 |
| 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 |