10,870$
-1,36%
Echtzeit-Aktienkurs Carlyle Secured Lending
Bid:
Ask:
Aktienkurse zur Carlyle Secured Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,87 | 10,92 | 10,61 | 10,86 | -1,45% | 1.090.208,00 |
| 06.03.2026 | 11,26 | 11,26 | 11,01 | 11,02 | -2,30% | 3,00 |
| 05.03.2026 | 11,21 | 11,44 | 11,21 | 11,28 | 0,53% | 1.008.264,00 |
| 04.03.2026 | 11,24 | 11,29 | 10,95 | 11,22 | 0,90% | 851.989,00 |
| 03.03.2026 | 10,95 | 11,19 | 10,89 | 11,12 | -0,36% | 766.705,00 |
| 02.03.2026 | 11,00 | 11,33 | 10,87 | 11,16 | 0,36% | 945.529,00 |
| 27.02.2026 | 11,50 | 11,50 | 11,08 | 11,12 | -3,97% | 997.830,00 |
| 26.02.2026 | 11,43 | 11,62 | 11,23 | 11,58 | 1,85% | 871.792,00 |
| 25.02.2026 | 11,29 | 11,42 | 10,87 | 11,37 | -0,70% | 1.419.967,00 |
| 24.02.2026 | 11,12 | 11,51 | 11,12 | 11,45 | 3,15% | 880.865,00 |
| 23.02.2026 | 11,45 | 11,56 | 11,07 | 11,10 | -3,81% | 1.414.641,00 |
| 20.02.2026 | 11,56 | 11,68 | 11,40 | 11,54 | -0,86% | 841.127,00 |
| 19.02.2026 | 11,68 | 11,80 | 11,52 | 11,64 | -1,27% | 769.522,00 |
| 18.02.2026 | 11,75 | 11,87 | 11,63 | 11,79 | 0,34% | 363.447,00 |
| 17.02.2026 | 11,90 | 11,93 | 11,65 | 11,75 | -1,43% | 758.510,00 |
| 13.02.2026 | 12,07 | 12,13 | 11,87 | 11,92 | -1,24% | 531.617,00 |
| 12.02.2026 | 12,18 | 12,33 | 11,98 | 12,07 | -0,82% | 370.020,00 |
| 11.02.2026 | 12,25 | 12,28 | 12,09 | 12,17 | -0,49% | 430.244,00 |
| 10.02.2026 | 12,15 | 12,29 | 12,05 | 12,23 | 0,41% | 415.191,00 |
| 09.02.2026 | 11,92 | 12,24 | 11,87 | 12,18 | 1,67% | 574.674,00 |
| 06.02.2026 | 11,97 | 12,17 | 11,92 | 11,98 | -0,08% | 644.008,00 |
| 05.02.2026 | 12,19 | 12,19 | 11,87 | 11,99 | -1,64% | 1.015.183,00 |
| 04.02.2026 | 11,84 | 12,25 | 11,83 | 12,19 | 3,48% | 1.000.423,00 |
| 03.02.2026 | 12,10 | 12,13 | 11,70 | 11,78 | -2,48% | 825.540,00 |
| 02.02.2026 | 12,16 | 12,16 | 11,91 | 12,08 | -1,39% | 709.949,00 |
| 30.01.2026 | 12,31 | 12,37 | 12,13 | 12,25 | -0,65% | 379.795,00 |
| 29.01.2026 | 12,48 | 12,48 | 12,24 | 12,33 | -0,40% | 403.624,00 |
| 28.01.2026 | 12,49 | 12,60 | 12,38 | 12,38 | -0,64% | 351.182,00 |
| 27.01.2026 | 12,51 | 12,70 | 12,41 | 12,46 | -0,64% | 298.159,00 |
| 26.01.2026 | 12,70 | 12,84 | 12,34 | 12,54 | -2,03% | 406.159,00 |
| 23.01.2026 | 12,88 | 12,93 | 12,78 | 12,80 | -0,54% | 267.670,00 |
| 22.01.2026 | 12,90 | 12,99 | 12,87 | 12,87 | -0,08% | 284.184,00 |
| 21.01.2026 | 12,73 | 12,98 | 12,73 | 12,88 | 1,10% | 531.731,00 |
| 20.01.2026 | 12,71 | 12,80 | 12,63 | 12,74 | -0,93% | 471.959,00 |
| 16.01.2026 | 12,95 | 12,97 | 12,75 | 12,86 | -0,54% | 509.219,00 |
| 15.01.2026 | 12,81 | 12,98 | 12,76 | 12,93 | 0,94% | 511.907,00 |
| 14.01.2026 | 12,53 | 12,87 | 12,50 | 12,81 | 2,23% | 422.757,00 |
| 13.01.2026 | 12,78 | 12,78 | 12,51 | 12,53 | -1,10% | 323.435,00 |
| 12.01.2026 | 12,63 | 12,82 | 12,63 | 12,67 | -0,24% | 355.882,00 |
| 09.01.2026 | 12,63 | 12,77 | 12,63 | 12,70 | 0,32% | 348.624,00 |
| 08.01.2026 | 12,26 | 12,78 | 12,25 | 12,66 | 3,01% | 508.732,00 |
| 07.01.2026 | 12,65 | 12,70 | 12,26 | 12,29 | -2,92% | 553.331,00 |
| 06.01.2026 | 12,78 | 12,80 | 12,54 | 12,66 | -1,33% | 296.448,00 |
| 05.01.2026 | 12,61 | 12,94 | 12,61 | 12,83 | 2,23% | 488.521,00 |