6,470$
-0,61%
Echtzeit-Aktienkurs Monroe Capital Corp
Bid:
Ask:
Aktienkurse zur Monroe Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,58 | 6,58 | 6,47 | 6,47 | -1,37% | 7.099,00 |
| 01.07.2025 | 6,35 | 6,65 | 6,32 | 6,56 | 2,66% | 146.216,00 |
| 30.06.2025 | 6,29 | 6,49 | 6,28 | 6,39 | 0,79% | 177.384,00 |
| 27.06.2025 | 6,26 | 6,39 | 6,20 | 6,34 | 1,93% | 123.765,00 |
| 26.06.2025 | 6,20 | 6,25 | 6,17 | 6,22 | 0,24% | 35.142,00 |
| 25.06.2025 | 6,25 | 6,25 | 6,17 | 6,21 | -0,88% | 62.428,00 |
| 24.06.2025 | 6,23 | 6,29 | 6,22 | 6,26 | 0,00% | 28.625,00 |
| 23.06.2025 | 6,32 | 6,33 | 6,19 | 6,26 | -0,79% | 151.902,00 |
| 20.06.2025 | 6,36 | 6,42 | 6,31 | 6,31 | -1,10% | 50.363,00 |
| 18.06.2025 | 6,37 | 6,40 | 6,34 | 6,38 | 0,00% | 45.738,00 |
| 17.06.2025 | 6,44 | 6,45 | 6,37 | 6,38 | -1,69% | 60.055,00 |
| 16.06.2025 | 6,59 | 6,60 | 6,45 | 6,49 | -2,99% | 102.136,00 |
| 13.06.2025 | 6,65 | 6,74 | 6,60 | 6,69 | 0,15% | 86.042,00 |
| 12.06.2025 | 6,74 | 6,74 | 6,61 | 6,68 | -0,30% | 43.581,00 |
| 11.06.2025 | 6,65 | 6,70 | 6,61 | 6,70 | 0,75% | 67.529,00 |
| 10.06.2025 | 6,65 | 6,73 | 6,58 | 6,65 | 0,30% | 88.957,00 |
| 09.06.2025 | 6,53 | 6,63 | 6,50 | 6,63 | 2,16% | 84.628,00 |
| 06.06.2025 | 6,43 | 6,54 | 6,37 | 6,49 | 1,88% | 99.278,00 |
| 05.06.2025 | 6,37 | 6,41 | 6,30 | 6,37 | 0,79% | 54.020,00 |
| 04.06.2025 | 6,39 | 6,39 | 6,31 | 6,32 | -0,63% | 69.755,00 |
| 03.06.2025 | 6,38 | 6,43 | 6,35 | 6,36 | -0,47% | 39.344,00 |
| 02.06.2025 | 6,42 | 6,46 | 6,34 | 6,39 | -0,93% | 52.592,00 |
| 30.05.2025 | 6,38 | 6,46 | 6,35 | 6,45 | 1,42% | 61.423,00 |
| 29.05.2025 | 6,36 | 6,39 | 6,35 | 6,36 | -0,31% | 15.010,00 |
| 28.05.2025 | 6,40 | 6,43 | 6,31 | 6,38 | 0,16% | 27.873,00 |
| 27.05.2025 | 6,35 | 6,46 | 6,34 | 6,37 | 0,47% | 31.012,00 |
| 23.05.2025 | 6,30 | 6,39 | 6,28 | 6,34 | 0,48% | 40.204,00 |
| 22.05.2025 | 6,37 | 6,47 | 6,30 | 6,31 | -0,63% | 42.502,00 |
| 21.05.2025 | 6,46 | 6,50 | 6,33 | 6,35 | -1,85% | 52.339,00 |
| 20.05.2025 | 6,35 | 6,47 | 6,33 | 6,47 | 1,41% | 90.210,00 |
| 19.05.2025 | 6,43 | 6,55 | 6,36 | 6,38 | -1,39% | 133.822,00 |
| 16.05.2025 | 6,45 | 6,59 | 6,43 | 6,47 | 0,31% | 48.351,00 |
| 15.05.2025 | 6,27 | 6,48 | 6,20 | 6,45 | 3,04% | 315.483,00 |
| 14.05.2025 | 6,15 | 6,27 | 6,11 | 6,26 | 1,79% | 105.815,00 |
| 13.05.2025 | 6,20 | 6,37 | 6,11 | 6,15 | -0,65% | 209.258,00 |
| 12.05.2025 | 6,52 | 6,52 | 6,13 | 6,19 | -4,18% | 339.372,00 |
| 09.05.2025 | 6,70 | 6,70 | 6,35 | 6,46 | -2,27% | 217.579,00 |
| 08.05.2025 | 6,66 | 6,76 | 6,56 | 6,61 | -4,48% | 145.382,00 |
| 07.05.2025 | 6,99 | 7,00 | 6,80 | 6,92 | -0,86% | 22.993,00 |
| 06.05.2025 | 6,88 | 7,05 | 6,88 | 6,98 | 0,87% | 9.967,00 |
| 05.05.2025 | 7,05 | 7,08 | 6,88 | 6,92 | -1,42% | 48.815,00 |
| 02.05.2025 | 6,84 | 7,09 | 6,84 | 7,02 | 2,33% | 62.389,00 |
| 01.05.2025 | 6,92 | 7,14 | 6,80 | 6,86 | -1,29% | 70.345,00 |
| 30.04.2025 | 7,00 | 7,08 | 6,90 | 6,95 | -2,11% | 58.669,00 |
| 29.04.2025 | 7,08 | 7,20 | 6,44 | 7,10 | -0,28% | 315.561,00 |
| 28.04.2025 | 7,24 | 7,30 | 7,06 | 7,12 | -2,33% | 45.637,00 |
| 25.04.2025 | 7,25 | 7,34 | 7,20 | 7,29 | -0,21% | 40.038,00 |
| 24.04.2025 | 7,20 | 7,39 | 7,17 | 7,31 | 1,60% | 29.896,00 |
| 23.04.2025 | 7,16 | 7,27 | 7,10 | 7,19 | 1,70% | 41.094,00 |
| 22.04.2025 | 7,02 | 7,17 | 7,00 | 7,07 | 0,71% | 32.426,00 |
| 21.04.2025 | 7,18 | 7,18 | 6,99 | 7,02 | -2,23% | 33.223,00 |
| 17.04.2025 | 7,10 | 7,20 | 7,01 | 7,18 | 1,84% | 40.517,00 |
| 16.04.2025 | 7,26 | 7,26 | 7,01 | 7,05 | -2,22% | 45.875,00 |
| 15.04.2025 | 7,10 | 7,26 | 7,02 | 7,21 | 0,42% | 85.132,00 |
| 14.04.2025 | 6,97 | 7,20 | 6,91 | 7,18 | 4,51% | 43.029,00 |
| 11.04.2025 | 6,87 | 7,06 | 6,75 | 6,87 | -0,87% | 56.043,00 |
| 10.04.2025 | 7,12 | 7,16 | 6,80 | 6,93 | -3,08% | 43.441,00 |
| 09.04.2025 | 6,65 | 7,27 | 6,65 | 7,15 | 7,20% | 131.490,00 |
| 08.04.2025 | 6,88 | 7,09 | 6,65 | 6,67 | -0,74% | 93.642,00 |
| 07.04.2025 | 6,80 | 6,93 | 6,55 | 6,72 | -3,17% | 254.526,00 |
| 04.04.2025 | 7,40 | 7,40 | 6,82 | 6,94 | -7,22% | 175.379,00 |
| 03.04.2025 | 7,63 | 7,65 | 7,36 | 7,48 | -2,35% | 141.253,00 |
| 02.04.2025 | 7,62 | 7,85 | 7,62 | 7,66 | 0,00% | 71.479,00 |
| 01.04.2025 | 7,80 | 7,84 | 7,65 | 7,66 | -1,67% | 47.609,00 |
| 31.03.2025 | 7,76 | 7,92 | 7,60 | 7,79 | 1,17% | 141.327,00 |
| 28.03.2025 | 7,68 | 7,79 | 7,61 | 7,70 | 1,18% | 76.573,00 |
| 27.03.2025 | 7,79 | 7,79 | 7,61 | 7,61 | -2,44% | 43.502,00 |
| 26.03.2025 | 7,62 | 7,89 | 7,62 | 7,80 | 2,23% | 71.673,00 |
| 25.03.2025 | 7,67 | 7,69 | 7,62 | 7,63 | -0,78% | 62.260,00 |
| 24.03.2025 | 7,74 | 7,90 | 7,62 | 7,69 | -1,16% | 87.998,00 |
| 21.03.2025 | 7,84 | 7,84 | 7,75 | 7,78 | -0,77% | 35.661,00 |
| 20.03.2025 | 7,80 | 7,91 | 7,70 | 7,84 | 0,38% | 135.057,00 |
| 19.03.2025 | 7,91 | 7,91 | 7,81 | 7,81 | -1,26% | 50.991,00 |
| 18.03.2025 | 7,86 | 7,95 | 7,85 | 7,91 | 0,64% | 39.613,00 |
| 17.03.2025 | 7,87 | 7,99 | 7,85 | 7,86 | -0,38% | 71.896,00 |
| 14.03.2025 | 7,90 | 7,99 | 7,86 | 7,89 | -2,11% | 116.691,00 |
| 13.03.2025 | 8,13 | 8,17 | 8,06 | 8,06 | -0,86% | 82.565,00 |
| 12.03.2025 | 8,09 | 8,29 | 8,09 | 8,13 | 0,49% | 84.449,00 |
| 11.03.2025 | 8,11 | 8,21 | 8,09 | 8,09 | -0,49% | 105.638,00 |
| 10.03.2025 | 8,19 | 8,22 | 8,10 | 8,13 | -0,37% | 50.430,00 |
| 07.03.2025 | 8,13 | 8,20 | 8,11 | 8,16 | 0,74% | 33.971,00 |
| 06.03.2025 | 8,18 | 8,20 | 8,09 | 8,10 | -0,98% | 59.973,00 |
| 05.03.2025 | 8,22 | 8,22 | 8,09 | 8,18 | 0,37% | 96.610,00 |
| 04.03.2025 | 8,52 | 8,52 | 8,11 | 8,15 | -4,34% | 161.721,00 |
| 03.03.2025 | 8,78 | 8,78 | 8,41 | 8,52 | -3,29% | 140.911,00 |
| 28.02.2025 | 8,75 | 8,85 | 8,69 | 8,81 | 0,92% | 52.135,00 |
| 27.02.2025 | 8,72 | 8,75 | 8,68 | 8,73 | 0,00% | 29.583,00 |
| 26.02.2025 | 8,65 | 8,77 | 8,65 | 8,73 | 0,92% | 21.173,00 |
| 25.02.2025 | 8,68 | 8,80 | 8,45 | 8,65 | -1,48% | 57.064,00 |
| 24.02.2025 | 8,57 | 8,81 | 8,57 | 8,78 | 0,69% | 173.368,00 |
| 21.02.2025 | 8,70 | 8,80 | 8,63 | 8,72 | 0,23% | 49.427,00 |
| 20.02.2025 | 8,65 | 8,70 | 8,65 | 8,70 | 0,00% | 60.237,00 |
| 19.02.2025 | 8,66 | 8,70 | 8,60 | 8,70 | 0,12% | 49.661,00 |
| 18.02.2025 | 8,69 | 8,69 | 8,56 | 8,69 | 0,46% | 30.944,00 |
| 14.02.2025 | 8,55 | 8,65 | 8,55 | 8,65 | 1,29% | 33.587,00 |
| 13.02.2025 | 8,58 | 8,63 | 8,52 | 8,54 | -0,93% | 14.367,00 |
| 12.02.2025 | 8,56 | 8,65 | 8,52 | 8,62 | -0,35% | 23.385,00 |
| 11.02.2025 | 8,60 | 8,65 | 8,52 | 8,65 | 0,82% | 29.005,00 |
| 10.02.2025 | 8,60 | 8,62 | 8,53 | 8,58 | -0,46% | 20.998,00 |
| 07.02.2025 | 8,64 | 8,80 | 8,53 | 8,62 | 0,58% | 40.675,00 |