12,370$
1,31%
Echtzeit-Aktienkurs Carlyle Secured Lending
Bid:
Ask:
Aktienkurse zur Carlyle Secured Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 12,15 | 12,54 | 12,10 | 12,36 | 1,23% | 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 |
| 15.08.2025 | 13,73 | 13,79 | 13,56 | 13,60 | -0,44% | 360.185,00 |
| 14.08.2025 | 13,66 | 13,82 | 13,62 | 13,66 | -0,58% | 581.922,00 |
| 13.08.2025 | 13,96 | 13,98 | 13,72 | 13,74 | -1,01% | 759.807,00 |
| 12.08.2025 | 13,90 | 13,98 | 13,76 | 13,88 | 0,43% | 474.814,00 |
| 11.08.2025 | 13,97 | 13,98 | 13,69 | 13,82 | -0,79% | 346.392,00 |
| 08.08.2025 | 13,70 | 13,97 | 13,69 | 13,93 | 1,98% | 542.435,00 |
| 07.08.2025 | 13,61 | 13,71 | 13,52 | 13,66 | 0,44% | 456.245,00 |
| 06.08.2025 | 13,66 | 13,71 | 13,40 | 13,60 | -1,02% | 671.143,00 |
| 05.08.2025 | 13,70 | 13,85 | 13,50 | 13,74 | 0,22% | 545.970,00 |
| 04.08.2025 | 13,69 | 13,78 | 13,60 | 13,71 | 0,07% | 518.254,00 |
| 01.08.2025 | 13,79 | 13,85 | 13,56 | 13,70 | -0,65% | 403.125,00 |
| 31.07.2025 | 13,98 | 14,10 | 13,76 | 13,79 | -1,36% | 309.372,00 |
| 30.07.2025 | 14,10 | 14,25 | 13,87 | 13,98 | -0,92% | 536.536,00 |
| 29.07.2025 | 14,02 | 14,17 | 13,85 | 14,11 | 0,93% | 476.132,00 |
| 28.07.2025 | 14,20 | 14,30 | 13,96 | 13,98 | -1,55% | 416.317,00 |
| 25.07.2025 | 14,17 | 14,32 | 14,01 | 14,20 | 1,72% | 826.728,00 |
| 24.07.2025 | 14,01 | 14,14 | 13,93 | 13,96 | -0,21% | 424.004,00 |
| 23.07.2025 | 14,01 | 14,09 | 13,91 | 13,99 | 0,00% | 334.553,00 |
| 22.07.2025 | 13,85 | 14,01 | 13,84 | 13,99 | 1,45% | 231.194,00 |
| 21.07.2025 | 14,00 | 14,01 | 13,76 | 13,79 | -1,29% | 410.309,00 |
| 18.07.2025 | 14,20 | 14,25 | 13,86 | 13,97 | -1,34% | 449.789,00 |
| 17.07.2025 | 14,09 | 14,19 | 14,07 | 14,16 | 0,43% | 704.300,00 |
| 16.07.2025 | 14,12 | 14,20 | 14,02 | 14,10 | 0,36% | 500.969,00 |
| 15.07.2025 | 14,10 | 14,20 | 14,03 | 14,05 | -0,35% | 296.234,00 |
| 14.07.2025 | 14,12 | 14,15 | 14,05 | 14,10 | -0,56% | 232.591,00 |
| 11.07.2025 | 14,06 | 14,25 | 14,00 | 14,18 | 0,42% | 371.968,00 |
| 10.07.2025 | 13,90 | 14,49 | 13,90 | 14,12 | 1,66% | 681.688,00 |
| 09.07.2025 | 13,87 | 13,92 | 13,76 | 13,89 | 0,36% | 275.384,00 |
| 08.07.2025 | 13,78 | 13,91 | 13,78 | 13,84 | 0,44% | 221.702,00 |
| 07.07.2025 | 13,83 | 13,88 | 13,73 | 13,78 | -1,01% | 295.272,00 |
| 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 | 1,01% | 336.777,00 |
| 05.06.2025 | 13,87 | 13,95 | 13,77 | 13,88 | -0,14% | 371.039,00 |
| 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 |