16,180$
0,43%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 16,13 | 16,21 | 16,04 | 16,17 | 0,25% | 256.870,00 |
| 18.09.2025 | 16,00 | 16,14 | 15,95 | 16,13 | 1,00% | 116.308,00 |
| 17.09.2025 | 16,00 | 16,15 | 15,96 | 15,97 | 0,13% | 160.655,00 |
| 16.09.2025 | 16,00 | 16,05 | 15,86 | 15,95 | 0,19% | 178.344,00 |
| 15.09.2025 | 16,09 | 16,17 | 15,90 | 15,92 | -0,93% | 359.218,00 |
| 12.09.2025 | 16,25 | 16,48 | 15,96 | 16,07 | -3,95% | 401.292,00 |
| 11.09.2025 | 16,68 | 16,73 | 16,59 | 16,73 | 0,66% | 274.748,00 |
| 10.09.2025 | 16,69 | 16,73 | 16,55 | 16,62 | -0,42% | 327.739,00 |
| 09.09.2025 | 16,81 | 16,81 | 16,65 | 16,69 | -0,65% | 266.344,00 |
| 08.09.2025 | 16,70 | 16,83 | 16,65 | 16,80 | 0,60% | 185.850,00 |
| 05.09.2025 | 16,70 | 16,75 | 16,60 | 16,70 | 0,06% | 123.591,00 |
| 04.09.2025 | 16,53 | 16,70 | 16,52 | 16,69 | 0,85% | 126.838,00 |
| 03.09.2025 | 16,65 | 16,66 | 16,55 | 16,55 | -0,60% | 107.332,00 |
| 02.09.2025 | 16,62 | 16,69 | 16,52 | 16,65 | 0,18% | 196.728,00 |
| 29.08.2025 | 16,54 | 16,63 | 16,40 | 16,62 | 0,54% | 117.091,00 |
| 28.08.2025 | 16,42 | 16,56 | 16,35 | 16,53 | 0,55% | 118.568,00 |
| 27.08.2025 | 16,35 | 16,48 | 16,35 | 16,44 | 0,24% | 120.180,00 |
| 26.08.2025 | 16,24 | 16,41 | 16,21 | 16,40 | 1,11% | 167.106,00 |
| 25.08.2025 | 16,45 | 16,47 | 16,22 | 16,22 | -1,28% | 188.517,00 |
| 22.08.2025 | 16,58 | 16,69 | 16,40 | 16,43 | -0,36% | 343.067,00 |
| 21.08.2025 | 16,51 | 16,53 | 16,42 | 16,49 | -0,06% | 122.021,00 |
| 20.08.2025 | 16,50 | 16,54 | 16,44 | 16,50 | -0,12% | 81.380,00 |
| 19.08.2025 | 16,50 | 16,62 | 16,45 | 16,52 | 0,30% | 108.612,00 |
| 18.08.2025 | 16,34 | 16,49 | 16,26 | 16,47 | 1,04% | 167.991,00 |
| 15.08.2025 | 16,34 | 16,37 | 16,30 | 16,30 | -0,24% | 124.814,00 |
| 14.08.2025 | 16,46 | 16,50 | 16,34 | 16,34 | -1,21% | 108.969,00 |
| 13.08.2025 | 16,47 | 16,54 | 16,41 | 16,54 | 0,55% | 156.566,00 |
| 12.08.2025 | 16,33 | 16,49 | 16,33 | 16,45 | 0,49% | 93.848,00 |
| 11.08.2025 | 16,47 | 16,54 | 16,30 | 16,37 | -0,55% | 150.136,00 |
| 08.08.2025 | 16,34 | 16,51 | 16,27 | 16,46 | 1,23% | 155.940,00 |
| 07.08.2025 | 16,56 | 16,56 | 16,13 | 16,26 | -1,09% | 240.216,00 |
| 06.08.2025 | 16,28 | 16,51 | 16,04 | 16,44 | 3,27% | 209.107,00 |
| 05.08.2025 | 15,76 | 15,93 | 15,62 | 15,92 | 0,89% | 203.956,00 |
| 04.08.2025 | 15,92 | 15,96 | 15,70 | 15,78 | -0,69% | 157.447,00 |
| 01.08.2025 | 15,92 | 15,94 | 15,67 | 15,89 | -0,81% | 201.443,00 |
| 31.07.2025 | 16,00 | 16,15 | 15,95 | 16,02 | 0,12% | 126.925,00 |
| 30.07.2025 | 16,19 | 16,24 | 15,93 | 16,00 | -0,99% | 121.250,00 |
| 29.07.2025 | 16,24 | 16,24 | 15,94 | 16,16 | -0,49% | 119.215,00 |
| 28.07.2025 | 16,37 | 16,40 | 16,22 | 16,24 | -0,79% | 105.252,00 |
| 25.07.2025 | 16,42 | 16,49 | 16,30 | 16,37 | 0,06% | 152.745,00 |
| 24.07.2025 | 16,58 | 16,58 | 16,35 | 16,36 | -1,15% | 118.698,00 |
| 23.07.2025 | 16,43 | 16,60 | 16,43 | 16,55 | 0,73% | 111.686,00 |
| 22.07.2025 | 16,41 | 16,48 | 16,34 | 16,43 | 0,49% | 73.798,00 |
| 21.07.2025 | 16,60 | 16,63 | 16,33 | 16,35 | -0,67% | 164.098,00 |
| 18.07.2025 | 16,66 | 16,70 | 16,46 | 16,46 | -1,02% | 101.929,00 |
| 17.07.2025 | 16,47 | 16,67 | 16,45 | 16,63 | 0,97% | 107.601,00 |
| 16.07.2025 | 16,40 | 16,50 | 16,29 | 16,47 | 0,49% | 187.483,00 |
| 15.07.2025 | 16,40 | 16,51 | 16,34 | 16,39 | 0,12% | 272.889,00 |
| 14.07.2025 | 16,35 | 16,45 | 16,27 | 16,37 | -0,30% | 173.899,00 |
| 11.07.2025 | 16,33 | 16,44 | 16,28 | 16,42 | 0,37% | 232.242,00 |
| 10.07.2025 | 16,16 | 16,45 | 16,16 | 16,36 | 0,80% | 210.058,00 |
| 09.07.2025 | 16,31 | 16,31 | 16,15 | 16,23 | 0,00% | 175.685,00 |
| 08.07.2025 | 16,18 | 16,31 | 16,18 | 16,23 | 0,19% | 185.948,00 |
| 07.07.2025 | 16,32 | 16,37 | 16,13 | 16,20 | -0,98% | 280.135,00 |
| 03.07.2025 | 16,20 | 16,38 | 16,10 | 16,36 | 1,61% | 78.363,00 |
| 02.07.2025 | 16,20 | 16,25 | 16,06 | 16,10 | -0,56% | 180.979,00 |
| 01.07.2025 | 16,12 | 16,29 | 16,08 | 16,19 | 0,25% | 243.517,00 |
| 30.06.2025 | 16,14 | 16,34 | 16,08 | 16,15 | 0,37% | 280.099,00 |
| 27.06.2025 | 16,25 | 16,30 | 16,01 | 16,09 | 0,06% | 438.153,00 |
| 26.06.2025 | 16,05 | 16,26 | 16,00 | 16,08 | 0,75% | 286.325,00 |
| 25.06.2025 | 16,17 | 16,19 | 15,80 | 15,96 | -0,93% | 231.313,00 |
| 24.06.2025 | 15,98 | 16,27 | 15,96 | 16,11 | 1,00% | 499.209,00 |
| 23.06.2025 | 16,15 | 16,15 | 15,80 | 15,95 | -1,42% | 351.207,00 |
| 20.06.2025 | 16,21 | 16,35 | 16,13 | 16,18 | -0,19% | 277.362,00 |
| 18.06.2025 | 16,20 | 16,30 | 16,15 | 16,21 | -0,12% | 170.306,00 |
| 17.06.2025 | 16,09 | 16,31 | 16,04 | 16,23 | 0,31% | 213.877,00 |
| 16.06.2025 | 16,42 | 16,60 | 16,18 | 16,18 | -0,80% | 301.431,00 |
| 13.06.2025 | 16,49 | 16,49 | 16,25 | 16,31 | -3,49% | 166.926,00 |
| 12.06.2025 | 17,03 | 17,03 | 16,86 | 16,90 | -0,53% | 158.883,00 |
| 11.06.2025 | 17,09 | 17,10 | 16,95 | 16,99 | -0,12% | 110.613,00 |
| 10.06.2025 | 17,01 | 17,05 | 16,92 | 17,01 | 0,65% | 97.718,00 |
| 09.06.2025 | 16,94 | 17,20 | 16,88 | 16,90 | 0,24% | 162.918,00 |
| 06.06.2025 | 16,77 | 16,87 | 16,77 | 16,86 | 0,60% | 73.935,00 |
| 05.06.2025 | 16,68 | 16,77 | 16,61 | 16,76 | 0,24% | 102.166,00 |
| 04.06.2025 | 16,80 | 16,85 | 16,69 | 16,72 | -0,24% | 87.307,00 |
| 03.06.2025 | 16,67 | 16,78 | 16,60 | 16,76 | 0,84% | 82.654,00 |
| 02.06.2025 | 16,82 | 16,82 | 16,59 | 16,62 | -0,84% | 106.363,00 |
| 30.05.2025 | 16,77 | 16,83 | 16,68 | 16,76 | 0,12% | 81.948,00 |
| 29.05.2025 | 16,70 | 16,78 | 16,67 | 16,74 | 0,84% | 84.565,00 |
| 28.05.2025 | 16,70 | 16,80 | 16,60 | 16,60 | -0,54% | 136.319,00 |
| 27.05.2025 | 16,57 | 16,69 | 16,47 | 16,69 | 1,64% | 139.255,00 |
| 23.05.2025 | 16,22 | 16,48 | 16,21 | 16,42 | 0,74% | 88.952,00 |
| 22.05.2025 | 16,27 | 16,40 | 16,23 | 16,30 | -0,31% | 104.567,00 |
| 21.05.2025 | 16,67 | 16,71 | 16,32 | 16,35 | -2,45% | 97.918,00 |
| 20.05.2025 | 16,68 | 16,80 | 16,67 | 16,76 | 0,00% | 125.916,00 |
| 19.05.2025 | 16,56 | 16,79 | 16,48 | 16,76 | 1,21% | 133.275,00 |
| 16.05.2025 | 16,46 | 16,57 | 16,38 | 16,56 | 1,16% | 117.856,00 |
| 15.05.2025 | 16,38 | 16,44 | 16,20 | 16,37 | -0,06% | 100.554,00 |
| 14.05.2025 | 16,43 | 16,47 | 16,29 | 16,38 | 0,12% | 137.992,00 |
| 13.05.2025 | 16,21 | 16,50 | 16,18 | 16,36 | 1,43% | 194.554,00 |
| 12.05.2025 | 16,23 | 16,58 | 16,08 | 16,13 | 2,09% | 341.601,00 |
| 09.05.2025 | 15,69 | 15,89 | 15,60 | 15,80 | 1,15% | 131.150,00 |
| 08.05.2025 | 15,28 | 15,70 | 15,28 | 15,62 | 1,10% | 139.601,00 |
| 07.05.2025 | 15,55 | 15,67 | 15,44 | 15,45 | -0,45% | 137.917,00 |
| 06.05.2025 | 15,32 | 15,56 | 15,27 | 15,52 | 1,04% | 160.331,00 |
| 05.05.2025 | 15,50 | 15,58 | 15,33 | 15,36 | -1,85% | 118.898,00 |
| 02.05.2025 | 15,39 | 15,70 | 15,34 | 15,65 | 2,22% | 181.457,00 |
| 01.05.2025 | 15,57 | 15,67 | 15,29 | 15,31 | -1,23% | 156.220,00 |
| 30.04.2025 | 15,51 | 15,56 | 15,26 | 15,50 | -1,15% | 104.650,00 |
| 29.04.2025 | 15,80 | 15,83 | 15,54 | 15,68 | -0,57% | 75.274,00 |