14,160$
Echtzeit-Aktienkurs SLR Senior Investment Corp
Bid:
Ask:
Aktienkurse zur SLR Senior Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2022 | 14,19 | 14,33 | 14,11 | 14,16 | 0,57% | 33.705,00 |
| 30.03.2022 | 13,93 | 14,17 | 13,93 | 14,08 | 0,86% | 29.336,00 |
| 29.03.2022 | 14,01 | 14,10 | 13,90 | 13,96 | 0,14% | 23.261,00 |
| 28.03.2022 | 14,09 | 14,21 | 13,92 | 13,94 | -0,57% | 35.333,00 |
| 25.03.2022 | 13,88 | 14,18 | 13,80 | 14,02 | 0,94% | 68.005,00 |
| 24.03.2022 | 13,98 | 14,08 | 13,80 | 13,89 | -1,07% | 43.224,00 |
| 23.03.2022 | 13,96 | 14,04 | 13,85 | 14,04 | 1,15% | 35.275,00 |
| 22.03.2022 | 13,92 | 13,93 | 13,76 | 13,88 | 0,43% | 29.810,00 |
| 21.03.2022 | 13,77 | 13,86 | 13,50 | 13,82 | -0,07% | 37.579,00 |
| 18.03.2022 | 13,64 | 13,84 | 13,51 | 13,83 | 0,95% | 35.246,00 |
| 17.03.2022 | 13,68 | 13,70 | 13,52 | 13,70 | 0,07% | 31.191,00 |
| 16.03.2022 | 13,57 | 13,70 | 13,51 | 13,69 | 1,78% | 45.274,00 |
| 15.03.2022 | 13,44 | 13,50 | 13,33 | 13,45 | 0,45% | 22.380,00 |
| 14.03.2022 | 13,59 | 13,70 | 13,32 | 13,39 | -0,81% | 26.579,00 |
| 11.03.2022 | 13,46 | 13,70 | 13,45 | 13,50 | -0,15% | 21.642,00 |
| 10.03.2022 | 13,40 | 13,73 | 13,40 | 13,52 | 0,45% | 16.936,00 |
| 09.03.2022 | 13,59 | 13,62 | 13,40 | 13,46 | 0,07% | 38.609,00 |
| 08.03.2022 | 13,50 | 13,62 | 13,30 | 13,45 | -0,81% | 34.680,00 |
| 07.03.2022 | 13,84 | 13,84 | 13,50 | 13,56 | -2,02% | 54.817,00 |
| 04.03.2022 | 13,73 | 13,97 | 13,73 | 13,84 | 0,29% | 23.641,00 |
| 03.03.2022 | 13,76 | 13,92 | 13,71 | 13,80 | 0,29% | 49.522,00 |
| 02.03.2022 | 14,11 | 14,11 | 13,57 | 13,76 | 1,10% | 48.173,00 |
| 01.03.2022 | 13,63 | 13,77 | 13,40 | 13,61 | 0,74% | 29.176,00 |
| 28.02.2022 | 13,55 | 13,71 | 13,42 | 13,51 | -0,88% | 48.436,00 |
| 25.02.2022 | 13,48 | 13,79 | 13,48 | 13,63 | 0,96% | 21.849,00 |
| 24.02.2022 | 13,67 | 13,74 | 13,25 | 13,50 | -2,81% | 79.708,00 |
| 23.02.2022 | 13,75 | 14,00 | 13,70 | 13,89 | 1,31% | 34.979,00 |
| 22.02.2022 | 13,80 | 13,90 | 13,70 | 13,71 | -1,58% | 29.932,00 |
| 18.02.2022 | 13,86 | 14,01 | 13,85 | 13,93 | 0,14% | 31.219,00 |
| 17.02.2022 | 14,14 | 14,14 | 13,90 | 13,91 | -2,11% | 42.544,00 |
| 16.02.2022 | 14,01 | 14,24 | 13,84 | 14,21 | 1,50% | 22.267,00 |
| 15.02.2022 | 13,99 | 14,25 | 13,93 | 14,00 | 0,07% | 48.619,00 |
| 14.02.2022 | 14,12 | 14,14 | 13,96 | 13,99 | -0,50% | 18.674,00 |
| 11.02.2022 | 14,16 | 14,25 | 14,04 | 14,06 | -0,92% | 20.100,00 |
| 10.02.2022 | 14,33 | 14,34 | 14,05 | 14,19 | -0,77% | 37.789,00 |
| 09.02.2022 | 14,38 | 14,45 | 14,17 | 14,30 | 0,00% | 23.879,00 |
| 08.02.2022 | 14,44 | 14,50 | 14,14 | 14,30 | -0,56% | 24.635,00 |
| 07.02.2022 | 14,44 | 14,47 | 14,25 | 14,38 | 0,00% | 22.811,00 |
| 04.02.2022 | 14,20 | 14,49 | 14,09 | 14,38 | 1,63% | 26.478,00 |
| 03.02.2022 | 14,19 | 14,30 | 14,11 | 14,15 | -0,56% | 21.090,00 |
| 02.02.2022 | 14,23 | 14,35 | 14,11 | 14,23 | 0,49% | 22.122,00 |
| 01.02.2022 | 14,05 | 14,27 | 13,90 | 14,16 | 1,36% | 22.474,00 |
| 31.01.2022 | 13,71 | 14,04 | 13,70 | 13,97 | 1,60% | 20.555,00 |
| 28.01.2022 | 13,59 | 13,90 | 13,56 | 13,75 | 1,10% | 23.411,00 |
| 27.01.2022 | 13,48 | 13,80 | 13,45 | 13,60 | 1,42% | 41.047,00 |
| 26.01.2022 | 14,00 | 14,07 | 13,27 | 13,41 | -2,83% | 128.753,00 |
| 25.01.2022 | 13,72 | 14,06 | 13,58 | 13,80 | 0,29% | 30.436,00 |
| 24.01.2022 | 13,78 | 13,85 | 13,40 | 13,76 | -0,79% | 75.808,00 |
| 21.01.2022 | 13,95 | 14,09 | 13,76 | 13,87 | -1,14% | 42.914,00 |
| 20.01.2022 | 14,38 | 14,49 | 14,03 | 14,03 | -2,77% | 40.988,00 |
| 19.01.2022 | 14,71 | 14,71 | 14,33 | 14,43 | -2,50% | 35.360,00 |
| 18.01.2022 | 14,81 | 14,90 | 14,68 | 14,80 | 0,20% | 37.522,00 |
| 14.01.2022 | 14,97 | 14,99 | 14,73 | 14,77 | -1,34% | 58.250,00 |
| 13.01.2022 | 14,90 | 15,00 | 14,87 | 14,97 | 0,47% | 32.393,00 |
| 12.01.2022 | 14,75 | 14,94 | 14,70 | 14,90 | 1,50% | 53.785,00 |
| 11.01.2022 | 14,55 | 14,71 | 14,55 | 14,68 | 0,48% | 21.013,00 |
| 10.01.2022 | 14,36 | 14,65 | 14,36 | 14,61 | 2,17% | 51.171,00 |
| 07.01.2022 | 14,14 | 14,53 | 14,14 | 14,30 | 1,06% | 44.842,00 |
| 06.01.2022 | 14,05 | 14,30 | 14,05 | 14,15 | 0,64% | 17.618,00 |
| 05.01.2022 | 14,18 | 14,36 | 14,06 | 14,06 | 0,07% | 45.932,00 |
| 04.01.2022 | 14,19 | 14,32 | 14,02 | 14,05 | -0,78% | 21.347,00 |
| 03.01.2022 | 13,98 | 14,20 | 13,95 | 14,16 | 1,29% | 39.018,00 |
| 31.12.2021 | 13,96 | 14,15 | 13,95 | 13,98 | -0,21% | 13.802,00 |
| 30.12.2021 | 14,11 | 14,21 | 13,98 | 14,01 | 0,29% | 54.780,00 |
| 29.12.2021 | 14,24 | 14,24 | 13,95 | 13,97 | -1,27% | 33.136,00 |
| 28.12.2021 | 14,00 | 14,23 | 13,94 | 14,15 | 1,65% | 59.046,00 |
| 27.12.2021 | 13,88 | 13,97 | 13,73 | 13,92 | -0,29% | 84.073,00 |
| 23.12.2021 | 13,80 | 14,00 | 13,80 | 13,96 | 1,16% | 76.249,00 |
| 22.12.2021 | 13,65 | 13,85 | 13,61 | 13,80 | 0,95% | 36.109,00 |
| 21.12.2021 | 13,60 | 13,78 | 13,60 | 13,67 | -0,44% | 88.512,00 |
| 20.12.2021 | 13,59 | 13,80 | 13,51 | 13,73 | 0,59% | 81.914,00 |
| 17.12.2021 | 13,77 | 13,77 | 13,41 | 13,65 | -0,51% | 86.490,00 |
| 16.12.2021 | 14,03 | 14,04 | 13,70 | 13,72 | -2,28% | 88.830,00 |
| 15.12.2021 | 14,13 | 14,15 | 13,87 | 14,04 | -1,27% | 70.259,00 |
| 14.12.2021 | 14,28 | 14,30 | 14,14 | 14,22 | -0,35% | 66.203,00 |
| 13.12.2021 | 14,35 | 14,45 | 14,11 | 14,27 | -0,56% | 107.892,00 |
| 10.12.2021 | 14,40 | 14,41 | 14,30 | 14,35 | -0,21% | 53.765,00 |
| 09.12.2021 | 14,59 | 14,59 | 14,25 | 14,38 | -1,84% | 142.102,00 |
| 08.12.2021 | 14,76 | 14,82 | 14,60 | 14,65 | -0,95% | 48.493,00 |
| 07.12.2021 | 14,95 | 14,95 | 14,72 | 14,79 | -0,87% | 62.934,00 |
| 06.12.2021 | 14,94 | 14,95 | 14,75 | 14,92 | -0,20% | 44.739,00 |
| 03.12.2021 | 15,38 | 15,38 | 14,73 | 14,95 | 0,40% | 47.926,00 |
| 02.12.2021 | 14,95 | 15,05 | 14,55 | 14,89 | -0,47% | 106.072,00 |
| 01.12.2021 | 15,26 | 15,34 | 14,90 | 14,96 | -1,25% | 45.415,00 |
| 30.11.2021 | 15,20 | 15,24 | 15,00 | 15,15 | -0,46% | 88.582,00 |
| 29.11.2021 | 15,41 | 15,48 | 15,22 | 15,22 | -1,17% | 29.296,00 |
| 26.11.2021 | 15,44 | 15,45 | 15,28 | 15,40 | -0,26% | 38.026,00 |
| 24.11.2021 | 15,40 | 15,58 | 15,40 | 15,44 | 0,19% | 15.682,00 |
| 23.11.2021 | 15,57 | 15,62 | 15,40 | 15,41 | -0,96% | 25.702,00 |
| 22.11.2021 | 15,61 | 15,64 | 15,51 | 15,56 | -0,26% | 27.762,00 |
| 19.11.2021 | 15,53 | 15,65 | 15,50 | 15,60 | 0,26% | 18.509,00 |
| 18.11.2021 | 15,59 | 15,63 | 15,50 | 15,56 | -0,38% | 25.688,00 |
| 17.11.2021 | 15,58 | 15,67 | 15,51 | 15,62 | -0,32% | 36.402,00 |
| 16.11.2021 | 15,64 | 15,75 | 15,58 | 15,67 | -0,06% | 38.683,00 |
| 15.11.2021 | 15,71 | 15,75 | 15,64 | 15,68 | 0,26% | 48.932,00 |
| 12.11.2021 | 15,65 | 15,70 | 15,58 | 15,64 | -0,45% | 46.024,00 |
| 11.11.2021 | 15,66 | 15,71 | 15,62 | 15,71 | 0,58% | 40.110,00 |
| 10.11.2021 | 15,70 | 15,70 | 15,59 | 15,62 | -0,26% | 22.234,00 |
| 09.11.2021 | 15,59 | 15,70 | 15,59 | 15,66 | -0,13% | 23.431,00 |
| 08.11.2021 | 15,66 | 15,80 | 15,53 | 15,68 | 0,13% | 55.886,00 |