12,745$
-1,28%
Echtzeit-Aktienkurs SLR Investment Corp
Bid:
Ask:
Aktienkurse zur SLR Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 12,86 | 12,87 | 12,58 | 12,76 | -1,09% | 246.207,00 |
| 29.07.2026 | 13,12 | 13,15 | 12,88 | 12,90 | -0,54% | 355.770,00 |
| 28.07.2026 | 13,03 | 13,18 | 12,94 | 12,97 | 0,31% | 1.872.967,00 |
| 27.07.2026 | 12,99 | 13,16 | 12,93 | 12,93 | -0,08% | 327.886,00 |
| 24.07.2026 | 12,91 | 13,05 | 12,88 | 12,94 | 0,43% | 167.142,00 |
| 23.07.2026 | 13,09 | 13,11 | 12,78 | 12,89 | -1,94% | 324.636,00 |
| 22.07.2026 | 13,26 | 13,37 | 13,09 | 13,14 | -0,61% | 615.165,00 |
| 21.07.2026 | 13,00 | 13,25 | 12,93 | 13,22 | 2,20% | 348.627,00 |
| 20.07.2026 | 13,13 | 13,13 | 12,82 | 12,94 | -1,41% | 310.610,00 |
| 17.07.2026 | 13,27 | 13,34 | 13,02 | 13,12 | -1,28% | 220.640,00 |
| 16.07.2026 | 13,14 | 13,31 | 13,03 | 13,29 | 0,61% | 349.937,00 |
| 15.07.2026 | 13,14 | 13,28 | 13,14 | 13,21 | 1,15% | 196.236,00 |
| 14.07.2026 | 12,90 | 13,16 | 12,90 | 13,06 | 0,97% | 198.516,00 |
| 13.07.2026 | 13,09 | 13,15 | 12,88 | 12,94 | -0,27% | 277.270,00 |
| 10.07.2026 | 12,79 | 13,08 | 12,79 | 12,97 | 2,25% | 274.519,00 |
| 09.07.2026 | 12,75 | 12,79 | 12,56 | 12,69 | -0,55% | 325.575,00 |
| 08.07.2026 | 12,54 | 12,82 | 12,50 | 12,76 | 1,11% | 243.338,00 |
| 07.07.2026 | 12,68 | 12,94 | 12,58 | 12,62 | -1,83% | 335.763,00 |
| 06.07.2026 | 12,41 | 12,89 | 12,35 | 12,85 | 3,96% | 2.448.688,00 |
| 02.07.2026 | 12,40 | 12,54 | 12,30 | 12,36 | -0,72% | 347.137,00 |
| 01.07.2026 | 12,34 | 12,60 | 12,34 | 12,45 | 0,69% | 387.539,00 |
| 30.06.2026 | 12,47 | 12,55 | 12,37 | 12,37 | -0,80% | 415.993,00 |
| 29.06.2026 | 12,42 | 12,53 | 12,33 | 12,47 | 0,36% | 352.696,00 |
| 26.06.2026 | 12,23 | 12,46 | 12,20 | 12,42 | 0,81% | 482.286,00 |
| 25.06.2026 | 12,25 | 12,37 | 12,21 | 12,32 | 0,90% | 408.291,00 |
| 24.06.2026 | 12,38 | 12,38 | 12,13 | 12,21 | -1,85% | 471.416,00 |
| 23.06.2026 | 12,20 | 12,45 | 12,17 | 12,44 | 1,43% | 288.562,00 |
| 22.06.2026 | 12,40 | 12,47 | 12,23 | 12,27 | -1,25% | 389.837,00 |
| 18.06.2026 | 12,30 | 12,48 | 12,27 | 12,42 | 0,57% | 568.756,00 |
| 17.06.2026 | 12,54 | 12,55 | 12,32 | 12,35 | -1,20% | 331.297,00 |
| 16.06.2026 | 12,56 | 12,71 | 12,44 | 12,50 | -0,24% | 372.045,00 |
| 15.06.2026 | 12,74 | 12,77 | 12,50 | 12,53 | -1,42% | 392.278,00 |
| 12.06.2026 | 12,64 | 12,78 | 12,53 | 12,71 | -1,63% | 424.435,00 |
| 11.06.2026 | 13,02 | 13,04 | 12,83 | 12,92 | -0,69% | 305.187,00 |
| 10.06.2026 | 12,93 | 13,13 | 12,91 | 13,01 | 0,85% | 234.682,00 |
| 09.06.2026 | 12,79 | 12,93 | 12,79 | 12,90 | 1,22% | 218.720,00 |
| 08.06.2026 | 12,80 | 12,96 | 12,54 | 12,75 | -0,35% | 332.725,00 |
| 05.06.2026 | 13,08 | 13,18 | 12,79 | 12,79 | -2,66% | 302.525,00 |
| 04.06.2026 | 12,93 | 13,18 | 12,93 | 13,14 | 1,77% | 305.325,00 |
| 03.06.2026 | 13,14 | 13,15 | 12,89 | 12,91 | -2,55% | 372.915,00 |
| 02.06.2026 | 13,26 | 13,36 | 13,24 | 13,25 | -0,67% | 244.722,00 |
| 01.06.2026 | 13,22 | 13,41 | 13,17 | 13,34 | 1,99% | 318.217,00 |
| 29.05.2026 | 13,12 | 13,24 | 13,03 | 13,08 | -0,76% | 237.767,00 |
| 28.05.2026 | 13,13 | 13,30 | 13,12 | 13,18 | 0,30% | 228.131,00 |
| 27.05.2026 | 13,10 | 13,26 | 13,10 | 13,14 | 0,08% | 200.942,00 |
| 26.05.2026 | 13,02 | 13,22 | 13,02 | 13,13 | 1,23% | 295.044,00 |
| 22.05.2026 | 13,14 | 13,20 | 12,92 | 12,97 | -1,14% | 302.160,00 |
| 21.05.2026 | 13,02 | 13,23 | 12,98 | 13,12 | 0,08% | 275.092,00 |
| 20.05.2026 | 12,98 | 13,14 | 12,84 | 13,11 | 1,16% | 369.837,00 |
| 19.05.2026 | 13,15 | 13,18 | 12,96 | 12,96 | -1,48% | 264.617,00 |
| 18.05.2026 | 13,18 | 13,25 | 13,04 | 13,16 | -0,57% | 425.276,00 |
| 15.05.2026 | 13,00 | 13,25 | 12,90 | 13,23 | 2,16% | 527.579,00 |
| 14.05.2026 | 13,00 | 13,06 | 12,83 | 12,95 | -0,31% | 516.759,00 |
| 13.05.2026 | 13,13 | 13,15 | 12,96 | 12,99 | -0,95% | 443.195,00 |
| 12.05.2026 | 13,25 | 13,35 | 13,02 | 13,12 | -1,17% | 640.696,00 |
| 11.05.2026 | 13,46 | 13,50 | 13,25 | 13,27 | -1,63% | 705.460,00 |
| 08.05.2026 | 13,86 | 13,86 | 13,44 | 13,49 | -1,35% | 914.404,00 |
| 07.05.2026 | 13,89 | 13,89 | 13,41 | 13,68 | -1,97% | 1.514.360,00 |
| 06.05.2026 | 14,11 | 14,73 | 13,62 | 13,95 | -12,65% | 2.383.913,00 |
| 05.05.2026 | 15,92 | 16,00 | 15,67 | 15,97 | 0,16% | 401.851,00 |
| 04.05.2026 | 15,81 | 15,97 | 15,76 | 15,95 | 0,60% | 574.283,00 |
| 01.05.2026 | 15,84 | 15,99 | 15,77 | 15,85 | 0,57% | 531.914,00 |
| 30.04.2026 | 15,62 | 15,93 | 15,62 | 15,76 | 0,83% | 444.916,00 |
| 29.04.2026 | 15,58 | 15,65 | 15,39 | 15,63 | 0,26% | 538.285,00 |
| 28.04.2026 | 15,44 | 15,69 | 15,35 | 15,59 | 0,84% | 440.889,00 |
| 27.04.2026 | 15,69 | 15,75 | 15,37 | 15,46 | -1,53% | 420.266,00 |
| 24.04.2026 | 15,37 | 15,72 | 15,37 | 15,70 | 2,15% | 236.934,00 |
| 23.04.2026 | 15,80 | 15,80 | 15,31 | 15,37 | -2,84% | 203.273,00 |
| 22.04.2026 | 15,70 | 15,91 | 15,70 | 15,82 | 1,22% | 217.488,00 |
| 21.04.2026 | 16,01 | 16,08 | 15,63 | 15,63 | -2,50% | 261.394,00 |
| 20.04.2026 | 16,01 | 16,24 | 16,01 | 16,03 | -0,62% | 342.960,00 |
| 17.04.2026 | 16,05 | 16,36 | 16,01 | 16,13 | 0,94% | 576.783,00 |
| 16.04.2026 | 16,05 | 16,12 | 15,91 | 15,98 | -0,93% | 271.969,00 |
| 15.04.2026 | 15,82 | 16,15 | 15,82 | 16,13 | 1,96% | 330.178,00 |
| 14.04.2026 | 15,44 | 15,84 | 15,44 | 15,82 | 2,73% | 272.358,00 |
| 13.04.2026 | 14,87 | 15,48 | 14,87 | 15,40 | 2,60% | 404.179,00 |
| 10.04.2026 | 14,90 | 15,25 | 14,81 | 15,01 | 0,94% | 471.756,00 |
| 09.04.2026 | 14,76 | 14,90 | 14,65 | 14,87 | 0,54% | 214.042,00 |
| 08.04.2026 | 14,94 | 15,07 | 14,67 | 14,79 | 0,92% | 200.376,00 |
| 07.04.2026 | 14,67 | 14,75 | 14,56 | 14,66 | -0,44% | 241.987,00 |
| 06.04.2026 | 14,51 | 14,78 | 14,51 | 14,72 | 0,82% | 372.777,00 |
| 02.04.2026 | 14,11 | 14,62 | 14,06 | 14,60 | 2,31% | 293.350,00 |
| 01.04.2026 | 14,33 | 14,49 | 14,00 | 14,27 | -0,42% | 279.162,00 |
| 31.03.2026 | 14,20 | 14,35 | 14,04 | 14,33 | 2,07% | 297.999,00 |
| 30.03.2026 | 13,90 | 14,18 | 13,87 | 14,04 | 0,93% | 317.879,00 |
| 27.03.2026 | 14,15 | 14,22 | 13,89 | 13,91 | -1,77% | 389.693,00 |
| 26.03.2026 | 14,31 | 14,49 | 14,14 | 14,16 | -0,91% | 255.076,00 |
| 25.03.2026 | 14,29 | 14,40 | 14,14 | 14,29 | 1,06% | 196.933,00 |
| 24.03.2026 | 14,30 | 14,40 | 14,14 | 14,14 | -1,87% | 248.383,00 |
| 23.03.2026 | 14,21 | 14,51 | 14,01 | 14,41 | 2,49% | 228.414,00 |
| 20.03.2026 | 14,33 | 14,44 | 14,06 | 14,06 | -1,82% | 738.464,00 |
| 19.03.2026 | 14,30 | 14,41 | 14,22 | 14,32 | 0,28% | 287.001,00 |
| 18.03.2026 | 14,25 | 14,50 | 14,25 | 14,28 | -0,14% | 311.982,00 |
| 17.03.2026 | 13,96 | 14,41 | 13,96 | 14,30 | 2,73% | 410.636,00 |
| 16.03.2026 | 13,95 | 13,98 | 13,78 | 13,92 | 0,65% | 383.444,00 |
| 13.03.2026 | 13,82 | 14,05 | 13,78 | 13,83 | -2,74% | 464.123,00 |
| 12.03.2026 | 14,45 | 14,47 | 14,22 | 14,22 | -2,40% | 386.208,00 |
| 11.03.2026 | 14,70 | 14,82 | 14,44 | 14,57 | -1,02% | 302.855,00 |
| 10.03.2026 | 14,68 | 14,92 | 14,51 | 14,72 | 1,87% | 367.477,00 |
| 09.03.2026 | 14,41 | 14,49 | 14,12 | 14,45 | -0,28% | 308.782,00 |