7,270$
-0,48%
Echtzeit-Aktienkurs Monroe Capital Corp
Bid:
Ask:
Aktienkurse zur Monroe Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 8,64 | 8,64 | 8,52 | 8,57 | -0,35% | 21.595,00 |
| 05.02.2025 | 8,52 | 8,66 | 8,47 | 8,60 | 0,94% | 77.756,00 |
| 04.02.2025 | 8,61 | 8,69 | 8,52 | 8,52 | -0,70% | 39.825,00 |
| 03.02.2025 | 8,55 | 8,75 | 8,51 | 8,58 | -0,23% | 66.158,00 |
| 31.01.2025 | 8,50 | 8,64 | 8,50 | 8,60 | 0,58% | 61.177,00 |
| 30.01.2025 | 8,47 | 8,64 | 8,45 | 8,55 | 0,12% | 25.959,00 |
| 29.01.2025 | 8,49 | 8,54 | 8,33 | 8,54 | 0,83% | 38.439,00 |
| 28.01.2025 | 8,58 | 8,61 | 8,45 | 8,47 | -1,05% | 44.068,00 |
| 27.01.2025 | 8,55 | 8,60 | 8,48 | 8,56 | 1,18% | 43.452,00 |
| 24.01.2025 | 8,52 | 8,58 | 8,46 | 8,46 | -1,40% | 56.254,00 |
| 23.01.2025 | 8,52 | 8,62 | 8,42 | 8,58 | 1,42% | 33.005,00 |
| 22.01.2025 | 8,51 | 8,79 | 8,40 | 8,46 | -1,28% | 78.851,00 |
| 21.01.2025 | 8,42 | 8,58 | 8,37 | 8,57 | 1,18% | 84.790,00 |
| 17.01.2025 | 8,40 | 8,53 | 8,31 | 8,47 | 1,32% | 52.287,00 |
| 16.01.2025 | 8,33 | 8,45 | 8,30 | 8,36 | -0,24% | 34.156,00 |
| 15.01.2025 | 8,36 | 8,40 | 8,31 | 8,38 | 1,70% | 42.145,00 |
| 14.01.2025 | 8,17 | 8,26 | 8,15 | 8,24 | 1,23% | 39.054,00 |
| 13.01.2025 | 8,15 | 8,23 | 8,10 | 8,14 | -0,12% | 35.183,00 |
| 10.01.2025 | 8,40 | 8,43 | 8,15 | 8,15 | -3,55% | 42.057,00 |
| 08.01.2025 | 8,35 | 8,45 | 8,25 | 8,45 | 0,36% | 51.382,00 |
| 07.01.2025 | 8,50 | 8,50 | 8,33 | 8,42 | -0,36% | 39.557,00 |
| 06.01.2025 | 8,60 | 8,60 | 8,41 | 8,45 | -1,74% | 60.891,00 |
| 03.01.2025 | 8,62 | 8,65 | 8,51 | 8,60 | -0,35% | 38.032,00 |
| 02.01.2025 | 8,55 | 8,79 | 8,50 | 8,63 | 1,53% | 99.567,00 |
| 31.12.2024 | 8,32 | 8,80 | 8,25 | 8,50 | 2,60% | 244.852,00 |
| 30.12.2024 | 8,35 | 8,44 | 8,14 | 8,29 | 0,06% | 102.979,00 |
| 27.12.2024 | 8,13 | 8,39 | 8,13 | 8,28 | 1,60% | 79.395,00 |
| 26.12.2024 | 8,09 | 8,20 | 8,09 | 8,15 | 0,12% | 30.693,00 |
| 24.12.2024 | 8,14 | 8,20 | 8,09 | 8,14 | 0,12% | 40.603,00 |
| 23.12.2024 | 8,13 | 8,15 | 8,07 | 8,13 | 0,00% | 49.190,00 |
| 20.12.2024 | 8,00 | 8,18 | 8,00 | 8,13 | 1,12% | 56.179,00 |
| 19.12.2024 | 8,05 | 8,13 | 8,04 | 8,04 | 0,25% | 27.736,00 |
| 18.12.2024 | 8,28 | 8,28 | 8,01 | 8,02 | -2,31% | 85.814,00 |
| 17.12.2024 | 8,25 | 8,29 | 8,20 | 8,21 | -0,48% | 36.890,00 |
| 16.12.2024 | 8,30 | 8,45 | 8,22 | 8,25 | -3,51% | 112.229,00 |
| 13.12.2024 | 8,57 | 8,66 | 8,43 | 8,55 | -0,23% | 69.177,00 |
| 12.12.2024 | 8,57 | 8,65 | 8,42 | 8,57 | 1,18% | 76.907,00 |
| 11.12.2024 | 8,38 | 8,50 | 8,37 | 8,47 | -1,97% | 90.142,00 |
| 10.12.2024 | 8,56 | 8,74 | 8,53 | 8,64 | 0,12% | 64.686,00 |
| 09.12.2024 | 8,62 | 8,65 | 8,20 | 8,63 | 2,13% | 94.157,00 |
| 06.12.2024 | 8,49 | 8,50 | 8,32 | 8,45 | -0,47% | 63.456,00 |
| 05.12.2024 | 8,60 | 8,63 | 8,45 | 8,49 | -1,74% | 111.247,00 |
| 04.12.2024 | 8,59 | 8,66 | 8,55 | 8,64 | 0,35% | 67.654,00 |
| 03.12.2024 | 8,64 | 8,66 | 8,55 | 8,61 | -0,12% | 50.321,00 |
| 02.12.2024 | 8,55 | 8,65 | 8,33 | 8,62 | 1,23% | 102.981,00 |
| 29.11.2024 | 8,47 | 8,53 | 8,42 | 8,52 | 1,13% | 38.975,00 |
| 27.11.2024 | 8,45 | 8,50 | 8,42 | 8,42 | -0,71% | 52.990,00 |