12,689$
3,25%
Echtzeit-Aktienkurs Carlyle Secured Lending
Bid:
Ask:
Aktienkurse zur Carlyle Secured Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 12,26 | 12,78 | 12,25 | 12,66 | 3,01% | 508.432,00 |
| 07.01.2026 | 12,65 | 12,70 | 12,26 | 12,29 | -2,92% | 553.330,00 |
| 06.01.2026 | 12,78 | 12,80 | 12,54 | 12,66 | -1,25% | 295.569,00 |
| 05.01.2026 | 12,61 | 12,94 | 12,61 | 12,82 | 2,15% | 488.521,00 |
| 02.01.2026 | 12,49 | 12,65 | 12,35 | 12,55 | 0,48% | 514.383,00 |
| 31.12.2025 | 12,28 | 12,56 | 12,25 | 12,49 | -1,73% | 770.697,00 |
| 30.12.2025 | 12,65 | 12,79 | 12,64 | 12,71 | 0,47% | 848.659,00 |
| 29.12.2025 | 12,63 | 12,78 | 12,63 | 12,65 | 0,16% | 586.419,00 |
| 26.12.2025 | 12,51 | 12,70 | 12,51 | 12,63 | 0,64% | 357.683,00 |
| 24.12.2025 | 12,44 | 12,60 | 12,44 | 12,55 | 0,64% | 221.290,00 |
| 23.12.2025 | 12,53 | 12,60 | 12,45 | 12,47 | -0,56% | 705.887,00 |
| 22.12.2025 | 12,51 | 12,64 | 12,48 | 12,54 | 0,16% | 574.195,00 |
| 19.12.2025 | 12,78 | 12,80 | 12,52 | 12,52 | -2,19% | 787.759,00 |
| 18.12.2025 | 12,90 | 12,90 | 12,73 | 12,80 | 0,16% | 406.759,00 |
| 17.12.2025 | 12,80 | 12,95 | 12,77 | 12,78 | -0,23% | 625.694,00 |
| 16.12.2025 | 12,75 | 12,93 | 12,75 | 12,81 | 0,23% | 492.335,00 |
| 15.12.2025 | 13,02 | 13,04 | 12,64 | 12,78 | -1,84% | 699.352,00 |
| 12.12.2025 | 13,08 | 13,22 | 12,97 | 13,02 | -0,08% | 437.041,00 |
| 11.12.2025 | 13,15 | 13,24 | 12,99 | 13,03 | -0,80% | 404.629,00 |
| 10.12.2025 | 13,02 | 13,19 | 13,02 | 13,14 | 0,81% | 490.423,00 |
| 09.12.2025 | 13,00 | 13,11 | 12,99 | 13,03 | 0,39% | 365.180,00 |
| 08.12.2025 | 12,89 | 13,08 | 12,89 | 12,98 | 0,08% | 513.741,00 |
| 05.12.2025 | 12,98 | 13,06 | 12,93 | 12,97 | 0,23% | 505.391,00 |
| 04.12.2025 | 12,93 | 13,02 | 12,86 | 12,94 | 0,43% | 495.707,00 |
| 03.12.2025 | 12,74 | 12,95 | 12,74 | 12,89 | 1,54% | 516.392,00 |
| 02.12.2025 | 12,59 | 12,75 | 12,54 | 12,69 | 1,04% | 353.847,00 |
| 01.12.2025 | 12,56 | 12,70 | 12,55 | 12,56 | -0,71% | 521.241,00 |
| 28.11.2025 | 12,51 | 12,67 | 12,51 | 12,65 | 0,96% | 136.195,00 |
| 26.11.2025 | 12,41 | 12,61 | 12,41 | 12,53 | 0,80% | 312.709,00 |
| 25.11.2025 | 12,28 | 12,53 | 12,20 | 12,43 | 1,64% | 760.143,00 |
| 24.11.2025 | 12,21 | 12,33 | 12,16 | 12,23 | 0,08% | 491.451,00 |
| 21.11.2025 | 11,90 | 12,32 | 11,85 | 12,22 | 2,60% | 1.174.989,00 |
| 20.11.2025 | 11,83 | 11,99 | 11,77 | 11,91 | 1,36% | 727.705,00 |
| 19.11.2025 | 11,77 | 11,98 | 11,75 | 11,75 | -0,42% | 591.365,00 |
| 18.11.2025 | 11,65 | 11,87 | 11,55 | 11,80 | 1,37% | 527.074,00 |
| 17.11.2025 | 11,88 | 11,90 | 11,63 | 11,64 | -2,02% | 515.467,00 |
| 14.11.2025 | 11,91 | 11,93 | 11,78 | 11,88 | -0,63% | 541.202,00 |
| 13.11.2025 | 12,12 | 12,25 | 11,89 | 11,96 | -1,52% | 464.656,00 |
| 12.11.2025 | 12,14 | 12,26 | 12,10 | 12,14 | 0,66% | 713.906,00 |
| 11.11.2025 | 11,87 | 12,13 | 11,87 | 12,06 | 1,77% | 416.122,00 |
| 10.11.2025 | 12,03 | 12,05 | 11,77 | 11,85 | -1,09% | 643.222,00 |
| 07.11.2025 | 11,88 | 12,07 | 11,82 | 11,98 | 0,42% | 428.966,00 |
| 06.11.2025 | 12,13 | 12,26 | 11,82 | 11,93 | -1,69% | 702.979,00 |
| 05.11.2025 | 12,39 | 12,40 | 12,00 | 12,14 | -2,69% | 728.758,00 |
| 04.11.2025 | 12,55 | 12,60 | 12,40 | 12,47 | -1,03% | 496.123,00 |
| 03.11.2025 | 12,64 | 12,65 | 12,43 | 12,60 | -0,32% | 336.698,00 |
| 31.10.2025 | 12,55 | 12,70 | 12,45 | 12,64 | 0,64% | 445.492,00 |
| 30.10.2025 | 12,73 | 12,76 | 12,40 | 12,56 | -1,88% | 488.598,00 |
| 29.10.2025 | 12,91 | 12,97 | 12,68 | 12,80 | -1,01% | 640.524,00 |
| 28.10.2025 | 12,85 | 13,05 | 12,80 | 12,93 | 0,62% | 514.378,00 |
| 27.10.2025 | 12,61 | 12,87 | 12,59 | 12,85 | 2,23% | 401.266,00 |
| 24.10.2025 | 12,52 | 12,63 | 12,52 | 12,57 | 0,56% | 254.781,00 |
| 23.10.2025 | 12,38 | 12,53 | 12,36 | 12,50 | 0,89% | 346.331,00 |
| 22.10.2025 | 12,51 | 12,66 | 12,35 | 12,39 | -1,35% | 840.813,00 |
| 21.10.2025 | 12,43 | 12,65 | 12,41 | 12,56 | 1,13% | 344.728,00 |
| 20.10.2025 | 12,33 | 12,44 | 12,22 | 12,42 | 0,65% | 767.917,00 |
| 17.10.2025 | 12,22 | 12,40 | 12,17 | 12,34 | 1,15% | 687.514,00 |
| 16.10.2025 | 12,46 | 12,50 | 12,13 | 12,20 | -1,89% | 662.997,00 |
| 15.10.2025 | 12,38 | 12,61 | 12,30 | 12,44 | 0,53% | 666.330,00 |
| 14.10.2025 | 12,15 | 12,54 | 12,10 | 12,37 | 1,31% | 669.530,00 |
| 13.10.2025 | 11,78 | 12,23 | 11,77 | 12,21 | 4,09% | 670.501,00 |
| 10.10.2025 | 11,89 | 11,97 | 11,65 | 11,73 | -1,26% | 675.400,00 |
| 09.10.2025 | 12,20 | 12,20 | 11,74 | 11,88 | -1,74% | 699.462,00 |
| 08.10.2025 | 12,14 | 12,32 | 12,06 | 12,09 | -0,41% | 534.118,00 |
| 07.10.2025 | 12,45 | 12,45 | 12,07 | 12,14 | -1,06% | 679.177,00 |
| 06.10.2025 | 12,50 | 12,60 | 12,21 | 12,27 | -1,80% | 976.590,00 |
| 03.10.2025 | 12,65 | 12,70 | 12,42 | 12,50 | -1,61% | 95.118,00 |
| 02.10.2025 | 12,35 | 12,71 | 12,32 | 12,70 | 2,34% | 847.454,00 |
| 01.10.2025 | 12,52 | 12,63 | 12,28 | 12,41 | -0,48% | 1.076.240,00 |
| 30.09.2025 | 12,55 | 12,75 | 12,38 | 12,47 | -3,78% | 642.060,00 |
| 29.09.2025 | 13,05 | 13,10 | 12,82 | 12,96 | -0,54% | 684.255,00 |
| 26.09.2025 | 13,20 | 13,25 | 12,95 | 13,03 | -1,14% | 634.768,00 |
| 25.09.2025 | 13,05 | 13,22 | 13,03 | 13,18 | 1,00% | 490.253,00 |
| 24.09.2025 | 13,24 | 13,33 | 12,98 | 13,05 | -1,51% | 573.180,00 |
| 23.09.2025 | 13,29 | 13,47 | 13,22 | 13,25 | -0,30% | 345.052,00 |
| 22.09.2025 | 13,46 | 13,49 | 13,24 | 13,29 | -1,70% | 421.225,00 |
| 19.09.2025 | 13,53 | 13,58 | 13,43 | 13,52 | 0,22% | 790.049,00 |
| 18.09.2025 | 13,30 | 13,51 | 13,28 | 13,49 | 1,20% | 506.879,00 |
| 17.09.2025 | 13,36 | 13,59 | 13,31 | 13,33 | 0,15% | 602.163,00 |
| 16.09.2025 | 13,35 | 13,39 | 13,22 | 13,31 | -0,30% | 571.506,00 |
| 15.09.2025 | 13,71 | 13,74 | 13,26 | 13,35 | -2,55% | 1.080.984,00 |
| 12.09.2025 | 13,77 | 13,84 | 13,63 | 13,70 | -0,29% | 441.056,00 |
| 11.09.2025 | 13,67 | 13,91 | 13,63 | 13,74 | 0,00% | 397.298,00 |
| 10.09.2025 | 13,70 | 13,80 | 13,61 | 13,74 | 0,29% | 319.235,00 |
| 09.09.2025 | 13,79 | 13,81 | 13,64 | 13,70 | -1,01% | 333.863,00 |
| 08.09.2025 | 13,79 | 13,84 | 13,66 | 13,84 | 0,36% | 263.950,00 |
| 05.09.2025 | 13,84 | 13,87 | 13,64 | 13,79 | -0,14% | 279.899,00 |
| 04.09.2025 | 13,80 | 13,88 | 13,70 | 13,81 | 0,00% | 223.997,00 |
| 03.09.2025 | 13,87 | 13,94 | 13,75 | 13,81 | -0,22% | 466.162,00 |
| 02.09.2025 | 13,83 | 13,98 | 13,73 | 13,84 | -1,07% | 280.483,00 |
| 29.08.2025 | 13,85 | 14,00 | 13,84 | 13,99 | 1,30% | 225.494,00 |
| 28.08.2025 | 13,83 | 13,85 | 13,73 | 13,81 | -0,29% | 283.745,00 |
| 27.08.2025 | 13,81 | 13,88 | 13,78 | 13,85 | 0,29% | 297.009,00 |
| 26.08.2025 | 13,70 | 13,81 | 13,68 | 13,81 | 0,80% | 210.851,00 |
| 25.08.2025 | 13,99 | 14,02 | 13,68 | 13,70 | -2,07% | 426.130,00 |
| 22.08.2025 | 13,86 | 14,04 | 13,84 | 13,99 | 1,89% | 406.347,00 |
| 21.08.2025 | 13,70 | 13,78 | 13,65 | 13,73 | -0,07% | 274.518,00 |
| 20.08.2025 | 13,79 | 13,83 | 13,63 | 13,74 | -0,07% | 589.933,00 |
| 19.08.2025 | 13,58 | 13,85 | 13,56 | 13,75 | 1,63% | 756.470,00 |
| 18.08.2025 | 13,54 | 13,59 | 13,45 | 13,53 | -0,51% | 442.109,00 |