15,360$
-0,19%
Echtzeit-Aktienkurs Golub Capital BDC
Bid:
Ask:
Aktienkurse zur Golub Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 15,37 | 15,44 | 15,32 | 15,36 | -0,14% | 877.730,00 |
| 06.11.2024 | 15,25 | 15,44 | 15,07 | 15,38 | 2,54% | 1.489.785,00 |
| 05.11.2024 | 14,90 | 15,06 | 14,89 | 15,00 | 0,44% | 869.078,00 |
| 04.11.2024 | 15,10 | 15,10 | 14,88 | 14,94 | -0,96% | 937.048,00 |
| 01.11.2024 | 15,16 | 15,23 | 15,08 | 15,08 | -0,40% | 1.294.483,00 |
| 31.10.2024 | 15,31 | 15,35 | 15,07 | 15,14 | -0,85% | 1.104.061,00 |
| 30.10.2024 | 15,32 | 15,45 | 15,24 | 15,27 | -0,52% | 794.142,00 |
| 29.10.2024 | 15,51 | 15,51 | 15,33 | 15,35 | -1,03% | 1.057.762,00 |
| 28.10.2024 | 15,31 | 15,55 | 15,31 | 15,51 | 1,51% | 1.164.180,00 |
| 25.10.2024 | 15,55 | 15,55 | 15,27 | 15,28 | -1,74% | 1.565.792,00 |
| 24.10.2024 | 15,41 | 15,55 | 15,33 | 15,55 | 0,91% | 1.503.225,00 |
| 23.10.2024 | 15,42 | 15,49 | 15,32 | 15,41 | 0,00% | 1.017.253,00 |
| 22.10.2024 | 15,51 | 15,56 | 15,40 | 15,41 | -0,52% | 1.109.428,00 |
| 21.10.2024 | 15,42 | 15,51 | 15,41 | 15,49 | 0,32% | 946.605,00 |
| 18.10.2024 | 15,43 | 15,48 | 15,38 | 15,44 | 0,00% | 863.268,00 |
| 17.10.2024 | 15,35 | 15,45 | 15,30 | 15,44 | 0,59% | 1.077.970,00 |
| 16.10.2024 | 15,30 | 15,35 | 15,23 | 15,35 | 0,72% | 1.314.401,00 |
| 15.10.2024 | 15,19 | 15,34 | 15,19 | 15,24 | 0,56% | 949.990,00 |
| 14.10.2024 | 15,09 | 15,17 | 15,09 | 15,16 | 0,43% | 607.556,00 |
| 11.10.2024 | 15,04 | 15,11 | 15,04 | 15,09 | 0,20% | 810.843,00 |
| 10.10.2024 | 15,02 | 15,09 | 14,99 | 15,06 | -0,07% | 1.363.262,00 |
| 09.10.2024 | 15,17 | 15,18 | 15,06 | 15,07 | -0,66% | 950.954,00 |
| 08.10.2024 | 15,20 | 15,20 | 15,01 | 15,17 | -0,07% | 947.446,00 |
| 07.10.2024 | 15,15 | 15,19 | 15,04 | 15,18 | 0,07% | 1.735.870,00 |
| 04.10.2024 | 15,12 | 15,18 | 15,01 | 15,17 | 0,93% | 1.097.731,00 |
| 03.10.2024 | 14,97 | 15,05 | 14,93 | 15,03 | 0,20% | 1.056.364,00 |
| 02.10.2024 | 14,90 | 15,03 | 14,90 | 15,00 | 0,70% | 1.072.030,00 |
| 01.10.2024 | 15,07 | 15,09 | 14,82 | 14,90 | -1,42% | 1.588.738,00 |
| 30.09.2024 | 14,95 | 15,16 | 14,92 | 15,11 | 1,00% | 3.712.849,00 |
| 27.09.2024 | 15,00 | 15,10 | 14,93 | 14,96 | -0,10% | 2.237.895,00 |
| 26.09.2024 | 14,85 | 15,08 | 14,85 | 14,98 | 1,32% | 1.654.897,00 |
| 25.09.2024 | 14,94 | 14,95 | 14,78 | 14,78 | -1,14% | 1.567.703,00 |
| 24.09.2024 | 15,00 | 15,06 | 14,95 | 14,95 | -0,20% | 1.231.608,00 |
| 23.09.2024 | 14,89 | 15,00 | 14,87 | 14,98 | 0,60% | 1.123.499,00 |
| 20.09.2024 | 14,93 | 14,93 | 14,84 | 14,89 | -0,20% | 1.231.939,00 |
| 19.09.2024 | 15,00 | 15,09 | 14,89 | 14,92 | -0,20% | 1.466.284,00 |
| 18.09.2024 | 14,85 | 14,99 | 14,85 | 14,95 | 0,61% | 696.738,00 |
| 17.09.2024 | 15,05 | 15,07 | 14,84 | 14,86 | -1,26% | 1.419.807,00 |
| 16.09.2024 | 15,10 | 15,14 | 15,01 | 15,05 | -0,27% | 1.262.845,00 |
| 13.09.2024 | 14,91 | 15,09 | 14,91 | 15,09 | 1,48% | 1.293.099,00 |
| 12.09.2024 | 14,75 | 14,92 | 14,73 | 14,87 | 1,16% | 965.804,00 |
| 11.09.2024 | 14,63 | 14,72 | 14,47 | 14,70 | 0,14% | 1.585.652,00 |
| 10.09.2024 | 14,80 | 14,81 | 14,64 | 14,68 | -0,54% | 1.713.175,00 |
| 09.09.2024 | 14,85 | 14,93 | 14,74 | 14,76 | 0,00% | 1.357.605,00 |
| 06.09.2024 | 14,91 | 14,97 | 14,69 | 14,76 | -0,84% | 1.257.023,00 |
| 05.09.2024 | 14,90 | 14,97 | 14,85 | 14,89 | -0,10% | 1.071.706,00 |
| 04.09.2024 | 14,97 | 15,04 | 14,86 | 14,90 | 0,07% | 1.452.050,00 |
| 03.09.2024 | 14,84 | 14,96 | 14,83 | 14,89 | 0,00% | 1.368.198,00 |
| 30.08.2024 | 14,74 | 14,94 | 14,73 | 14,89 | -1,33% | 1.715.811,00 |
| 29.08.2024 | 15,15 | 15,40 | 14,99 | 15,09 | 0,67% | 2.720.727,00 |
| 28.08.2024 | 15,07 | 15,11 | 14,99 | 14,99 | -0,73% | 1.343.985,00 |
| 27.08.2024 | 15,05 | 15,14 | 14,98 | 15,10 | 1,00% | 1.229.959,00 |
| 26.08.2024 | 15,04 | 15,08 | 14,93 | 14,95 | -0,27% | 1.616.502,00 |
| 23.08.2024 | 15,10 | 15,10 | 14,97 | 14,99 | -0,13% | 1.911.544,00 |
| 22.08.2024 | 15,00 | 15,11 | 14,99 | 15,01 | 0,20% | 1.198.870,00 |
| 21.08.2024 | 14,85 | 15,02 | 14,83 | 14,98 | 1,70% | 1.477.301,00 |
| 20.08.2024 | 14,78 | 14,84 | 14,72 | 14,73 | -0,27% | 1.032.898,00 |
| 19.08.2024 | 14,66 | 14,79 | 14,64 | 14,77 | 0,96% | 1.318.431,00 |
| 16.08.2024 | 14,50 | 14,72 | 14,49 | 14,63 | 0,00% | 1.481.409,00 |
| 15.08.2024 | 14,48 | 14,64 | 14,44 | 14,63 | 1,32% | 1.894.866,00 |
| 14.08.2024 | 14,47 | 14,53 | 14,39 | 14,44 | -0,07% | 1.764.234,00 |
| 13.08.2024 | 14,44 | 14,53 | 14,39 | 14,45 | 0,63% | 1.979.190,00 |
| 12.08.2024 | 14,46 | 14,53 | 14,34 | 14,36 | -0,28% | 1.348.812,00 |
| 09.08.2024 | 14,39 | 14,45 | 14,32 | 14,40 | 0,00% | 1.412.616,00 |
| 08.08.2024 | 14,44 | 14,46 | 14,25 | 14,40 | -0,07% | 2.982.165,00 |
| 07.08.2024 | 14,66 | 14,74 | 14,38 | 14,41 | -1,37% | 1.815.365,00 |
| 06.08.2024 | 14,55 | 14,77 | 14,05 | 14,61 | 0,69% | 2.799.994,00 |
| 05.08.2024 | 14,40 | 14,69 | 14,27 | 14,51 | -1,49% | 2.549.228,00 |
| 02.08.2024 | 15,05 | 15,06 | 14,71 | 14,73 | -2,71% | 2.522.708,00 |
| 01.08.2024 | 15,25 | 15,30 | 15,09 | 15,14 | -0,95% | 1.771.949,00 |
| 31.07.2024 | 15,48 | 15,50 | 15,25 | 15,29 | -1,00% | 977.144,00 |
| 30.07.2024 | 15,51 | 15,51 | 15,40 | 15,44 | 0,00% | 790.816,00 |
| 29.07.2024 | 15,45 | 15,48 | 15,36 | 15,44 | -0,06% | 952.965,00 |
| 26.07.2024 | 15,42 | 15,48 | 15,37 | 15,45 | 0,32% | 1.512.008,00 |
| 25.07.2024 | 15,48 | 15,58 | 15,39 | 15,40 | -0,32% | 954.895,00 |
| 24.07.2024 | 15,58 | 15,60 | 15,41 | 15,45 | -0,58% | 1.051.020,00 |
| 23.07.2024 | 15,55 | 15,61 | 15,52 | 15,54 | -0,38% | 722.910,00 |
| 22.07.2024 | 15,50 | 15,71 | 15,50 | 15,60 | 0,84% | 808.413,00 |
| 19.07.2024 | 15,50 | 15,54 | 15,43 | 15,47 | -0,32% | 708.681,00 |
| 18.07.2024 | 15,63 | 15,67 | 15,41 | 15,52 | -0,45% | 1.223.561,00 |
| 17.07.2024 | 15,75 | 15,80 | 15,59 | 15,59 | -0,95% | 884.198,00 |
| 16.07.2024 | 15,82 | 15,89 | 15,68 | 15,74 | -0,03% | 1.206.299,00 |
| 15.07.2024 | 15,85 | 15,85 | 15,69 | 15,75 | -0,60% | 914.893,00 |
| 12.07.2024 | 16,00 | 16,08 | 15,82 | 15,84 | -1,00% | 1.647.848,00 |
| 11.07.2024 | 15,94 | 16,00 | 15,90 | 16,00 | 0,76% | 1.433.132,00 |
| 10.07.2024 | 15,70 | 15,88 | 15,70 | 15,88 | 1,28% | 967.907,00 |
| 09.07.2024 | 15,95 | 15,95 | 15,65 | 15,68 | -1,57% | 2.284.671,00 |
| 08.07.2024 | 15,82 | 15,95 | 15,77 | 15,93 | 1,01% | 1.313.769,00 |
| 05.07.2024 | 15,85 | 15,87 | 15,76 | 15,77 | -0,63% | 1.038.441,00 |
| 03.07.2024 | 15,78 | 15,99 | 15,75 | 15,87 | 0,95% | 683.596,00 |
| 02.07.2024 | 15,63 | 15,76 | 15,60 | 15,72 | 0,64% | 815.364,00 |
| 01.07.2024 | 15,74 | 15,82 | 15,60 | 15,62 | -0,57% | 1.032.316,00 |
| 28.06.2024 | 15,85 | 15,90 | 15,71 | 15,71 | -0,44% | 868.874,00 |
| 27.06.2024 | 15,53 | 15,81 | 15,50 | 15,78 | 1,74% | 2.015.528,00 |
| 26.06.2024 | 15,60 | 15,64 | 15,43 | 15,51 | -0,63% | 1.289.774,00 |
| 25.06.2024 | 15,75 | 15,81 | 15,58 | 15,61 | -0,77% | 1.296.470,00 |
| 24.06.2024 | 15,58 | 15,75 | 15,58 | 15,73 | 1,35% | 3.226.511,00 |
| 21.06.2024 | 15,67 | 15,72 | 15,49 | 15,52 | -0,39% | 2.686.288,00 |
| 20.06.2024 | 15,70 | 15,85 | 15,54 | 15,58 | -0,19% | 3.107.948,00 |
| 18.06.2024 | 15,71 | 15,76 | 15,56 | 15,61 | -0,83% | 1.395.335,00 |