13,915$
0,69%
Echtzeit-Aktienkurs Carlyle Secured Lending
Bid:
Ask:
Aktienkurse zur Carlyle Secured Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,78 | 13,98 | 13,77 | 13,92 | 0,72% | 311.184,00 |
| 02.07.2025 | 13,70 | 13,85 | 13,65 | 13,82 | 1,17% | 424.891,00 |
| 01.07.2025 | 13,63 | 13,82 | 13,56 | 13,66 | -0,22% | 338.124,00 |
| 30.06.2025 | 13,60 | 13,82 | 13,51 | 13,69 | -1,65% | 688.726,00 |
| 27.06.2025 | 14,12 | 14,12 | 13,87 | 13,92 | -0,14% | 764.489,00 |
| 26.06.2025 | 13,86 | 14,05 | 13,86 | 13,94 | 0,58% | 601.969,00 |
| 25.06.2025 | 13,89 | 13,96 | 13,82 | 13,86 | -0,43% | 275.248,00 |
| 24.06.2025 | 13,82 | 14,05 | 13,80 | 13,92 | 1,53% | 401.854,00 |
| 23.06.2025 | 13,86 | 13,86 | 13,57 | 13,71 | -1,30% | 467.672,00 |
| 20.06.2025 | 14,03 | 14,03 | 13,81 | 13,89 | -0,36% | 556.947,00 |
| 18.06.2025 | 13,82 | 14,01 | 13,80 | 13,94 | 0,72% | 597.911,00 |
| 17.06.2025 | 13,81 | 13,93 | 13,71 | 13,84 | 0,22% | 300.088,00 |
| 16.06.2025 | 13,95 | 14,06 | 13,80 | 13,81 | -0,65% | 369.632,00 |
| 13.06.2025 | 14,01 | 14,07 | 13,85 | 13,90 | -1,28% | 347.311,00 |
| 12.06.2025 | 14,10 | 14,10 | 14,01 | 14,08 | -0,28% | 295.128,00 |
| 11.06.2025 | 14,13 | 14,19 | 14,03 | 14,12 | 0,00% | 342.288,00 |
| 10.06.2025 | 14,14 | 14,19 | 14,06 | 14,12 | -0,14% | 342.020,00 |
| 09.06.2025 | 14,10 | 14,29 | 14,08 | 14,14 | 0,86% | 828.965,00 |
| 06.06.2025 | 13,90 | 14,12 | 13,87 | 14,02 | 0,86% | 336.777,00 |
| 05.06.2025 | 13,87 | 13,95 | 13,77 | 13,90 | 0,00% | 379.374,00 |
| 04.06.2025 | 14,10 | 14,10 | 13,87 | 13,90 | -0,86% | 294.957,00 |
| 03.06.2025 | 13,89 | 14,06 | 13,85 | 14,02 | 0,94% | 393.690,00 |
| 02.06.2025 | 13,98 | 14,09 | 13,83 | 13,89 | -1,14% | 361.878,00 |
| 30.05.2025 | 14,00 | 14,10 | 13,97 | 14,05 | -0,28% | 272.710,00 |
| 29.05.2025 | 14,05 | 14,16 | 13,99 | 14,09 | 0,28% | 287.154,00 |
| 28.05.2025 | 14,07 | 14,19 | 13,98 | 14,05 | -0,28% | 287.689,00 |
| 27.05.2025 | 14,00 | 14,10 | 13,81 | 14,09 | 2,03% | 370.173,00 |
| 23.05.2025 | 13,87 | 13,99 | 13,62 | 13,81 | 0,00% | 198.229,00 |
| 22.05.2025 | 13,91 | 13,98 | 13,75 | 13,81 | -0,07% | 399.371,00 |
| 21.05.2025 | 14,24 | 14,30 | 13,82 | 13,82 | -3,56% | 498.261,00 |
| 20.05.2025 | 14,37 | 14,48 | 14,30 | 14,33 | -0,42% | 335.542,00 |
| 19.05.2025 | 14,17 | 14,49 | 14,13 | 14,39 | 1,05% | 264.630,00 |
| 16.05.2025 | 14,03 | 14,31 | 14,03 | 14,24 | 0,85% | 226.465,00 |
| 15.05.2025 | 13,88 | 14,14 | 13,88 | 14,12 | 1,66% | 185.392,00 |
| 14.05.2025 | 14,18 | 14,39 | 13,83 | 13,89 | -2,05% | 530.440,00 |
| 13.05.2025 | 14,05 | 14,37 | 13,86 | 14,18 | 1,29% | 383.149,00 |
| 12.05.2025 | 14,00 | 14,44 | 13,94 | 14,00 | 2,41% | 645.015,00 |
| 09.05.2025 | 13,55 | 13,84 | 13,55 | 13,67 | 0,89% | 381.939,00 |
| 08.05.2025 | 13,51 | 13,75 | 13,32 | 13,55 | -0,66% | 792.435,00 |
| 07.05.2025 | 14,01 | 14,18 | 13,50 | 13,64 | -4,21% | 905.160,00 |
| 06.05.2025 | 14,10 | 14,29 | 14,04 | 14,24 | 0,00% | 376.068,00 |
| 05.05.2025 | 14,57 | 14,57 | 14,21 | 14,24 | -3,13% | 429.587,00 |
| 02.05.2025 | 14,45 | 14,72 | 14,39 | 14,70 | 2,01% | 293.360,00 |
| 01.05.2025 | 14,78 | 14,95 | 14,39 | 14,41 | -2,44% | 340.628,00 |
| 30.04.2025 | 14,75 | 14,90 | 14,50 | 14,77 | -1,40% | 730.649,00 |
| 29.04.2025 | 15,03 | 15,15 | 14,84 | 14,98 | -0,47% | 308.736,00 |
| 28.04.2025 | 14,73 | 15,11 | 14,73 | 15,05 | 1,83% | 412.342,00 |
| 25.04.2025 | 14,66 | 14,88 | 14,59 | 14,78 | 1,30% | 247.251,00 |
| 24.04.2025 | 14,47 | 14,83 | 14,46 | 14,59 | 0,59% | 260.961,00 |
| 23.04.2025 | 14,44 | 14,75 | 14,30 | 14,51 | 2,08% | 274.649,00 |
| 22.04.2025 | 14,24 | 14,48 | 14,03 | 14,21 | 0,78% | 327.066,00 |
| 21.04.2025 | 14,53 | 14,73 | 13,89 | 14,10 | -3,36% | 417.337,00 |
| 17.04.2025 | 14,30 | 14,70 | 14,30 | 14,59 | 2,60% | 304.285,00 |
| 16.04.2025 | 14,18 | 14,54 | 14,11 | 14,22 | 0,00% | 362.544,00 |
| 15.04.2025 | 14,15 | 14,44 | 14,00 | 14,22 | 0,85% | 365.067,00 |
| 14.04.2025 | 14,16 | 14,44 | 13,98 | 14,10 | 0,57% | 366.057,00 |
| 11.04.2025 | 14,09 | 14,35 | 13,69 | 14,02 | -1,27% | 350.397,00 |
| 10.04.2025 | 14,68 | 14,70 | 13,90 | 14,20 | -3,79% | 541.211,00 |
| 09.04.2025 | 13,41 | 14,79 | 13,18 | 14,76 | 8,69% | 791.669,00 |
| 08.04.2025 | 14,25 | 14,61 | 13,39 | 13,58 | -2,48% | 795.544,00 |
| 07.04.2025 | 13,85 | 14,48 | 13,12 | 13,93 | -5,72% | 994.327,00 |
| 04.04.2025 | 15,90 | 15,95 | 14,60 | 14,77 | -7,51% | 760.593,00 |
| 03.04.2025 | 16,09 | 16,15 | 15,90 | 15,97 | -1,72% | 304.016,00 |
| 02.04.2025 | 16,11 | 16,36 | 16,11 | 16,25 | 0,06% | 229.390,00 |
| 01.04.2025 | 16,16 | 16,39 | 16,07 | 16,24 | 0,37% | 302.104,00 |
| 31.03.2025 | 16,57 | 16,59 | 15,85 | 16,18 | -3,23% | 792.097,00 |
| 28.03.2025 | 16,92 | 16,92 | 16,63 | 16,72 | -1,12% | 141.942,00 |
| 27.03.2025 | 16,90 | 16,99 | 16,79 | 16,91 | 0,42% | 285.167,00 |
| 26.03.2025 | 16,68 | 16,90 | 16,64 | 16,84 | 0,96% | 228.584,00 |
| 25.03.2025 | 16,60 | 16,72 | 16,57 | 16,68 | 0,97% | 242.529,00 |
| 24.03.2025 | 16,81 | 16,88 | 16,47 | 16,52 | -3,56% | 365.465,00 |
| 21.03.2025 | 17,18 | 17,26 | 17,10 | 17,13 | -0,41% | 312.485,00 |
| 20.03.2025 | 17,17 | 17,33 | 17,13 | 17,20 | 0,12% | 128.928,00 |
| 19.03.2025 | 17,13 | 17,27 | 17,07 | 17,18 | 0,94% | 155.953,00 |
| 18.03.2025 | 16,97 | 17,02 | 16,80 | 17,02 | 0,53% | 140.312,00 |
| 17.03.2025 | 16,70 | 16,99 | 16,70 | 16,93 | 1,07% | 143.499,00 |
| 14.03.2025 | 16,59 | 16,80 | 16,59 | 16,75 | 1,70% | 209.056,00 |
| 13.03.2025 | 16,71 | 16,84 | 16,47 | 16,47 | -1,55% | 186.228,00 |
| 12.03.2025 | 16,82 | 16,93 | 16,65 | 16,73 | -0,30% | 156.252,00 |
| 11.03.2025 | 17,26 | 17,34 | 16,60 | 16,78 | -3,06% | 278.833,00 |
| 10.03.2025 | 17,22 | 17,38 | 17,10 | 17,31 | -0,29% | 159.759,00 |
| 07.03.2025 | 16,92 | 17,40 | 16,92 | 17,36 | 2,90% | 245.228,00 |
| 06.03.2025 | 17,05 | 17,16 | 16,87 | 16,87 | -1,69% | 160.604,00 |
| 05.03.2025 | 17,28 | 17,35 | 17,03 | 17,16 | -0,81% | 267.399,00 |
| 04.03.2025 | 17,58 | 17,59 | 17,29 | 17,30 | -1,89% | 251.108,00 |
| 03.03.2025 | 17,77 | 17,94 | 17,55 | 17,63 | -0,77% | 132.863,00 |
| 28.02.2025 | 17,43 | 17,79 | 17,42 | 17,77 | 1,72% | 186.900,00 |
| 27.02.2025 | 17,95 | 17,95 | 17,43 | 17,47 | -2,18% | 207.344,00 |
| 26.02.2025 | 18,10 | 18,40 | 17,82 | 17,86 | 1,94% | 327.522,00 |
| 25.02.2025 | 17,71 | 17,81 | 17,36 | 17,52 | -1,41% | 268.659,00 |
| 24.02.2025 | 17,93 | 17,95 | 17,75 | 17,77 | -0,62% | 119.203,00 |
| 21.02.2025 | 18,06 | 18,06 | 17,82 | 17,88 | -0,50% | 109.909,00 |
| 20.02.2025 | 17,89 | 18,01 | 17,77 | 17,97 | 0,06% | 119.512,00 |
| 19.02.2025 | 17,74 | 18,01 | 17,67 | 17,96 | 0,73% | 167.194,00 |
| 18.02.2025 | 17,68 | 17,84 | 17,65 | 17,83 | 0,85% | 218.638,00 |
| 14.02.2025 | 17,53 | 17,68 | 17,50 | 17,68 | 1,26% | 228.384,00 |
| 13.02.2025 | 17,41 | 17,55 | 17,34 | 17,46 | 0,81% | 200.343,00 |
| 12.02.2025 | 17,44 | 17,48 | 17,06 | 17,32 | -1,20% | 446.767,00 |
| 11.02.2025 | 17,68 | 17,71 | 17,46 | 17,53 | -0,74% | 459.207,00 |
| 10.02.2025 | 17,96 | 18,04 | 17,58 | 17,66 | -4,02% | 590.653,00 |