10,145$
-1,02%
Echtzeit-Aktienkurs Carlyle Secured Lending
Bid:
Ask:
Aktienkurse zur Carlyle Secured Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,30 | 10,37 | 10,13 | 10,13 | -1,17% | 619.364,00 |
| 19.10.2026 | 10,38 | 10,71 | 10,12 | 10,25 | -1,35% | 673.048,00 |
| 16.10.2026 | 10,71 | 10,76 | 10,38 | 10,39 | -2,58% | 533.903,00 |
| 15.10.2026 | 10,50 | 10,77 | 10,46 | 10,67 | 2,60% | 578.352,00 |
| 14.10.2026 | 10,40 | 10,56 | 10,34 | 10,40 | -0,72% | 516.439,00 |
| 13.10.2026 | 10,60 | 10,61 | 10,40 | 10,47 | -0,71% | 435.120,00 |
| 12.10.2026 | 10,49 | 10,60 | 10,40 | 10,55 | 1,20% | 359.998,00 |
| 09.10.2026 | 10,53 | 10,54 | 10,41 | 10,42 | -1,28% | 388.276,00 |
| 08.10.2026 | 10,35 | 10,60 | 10,35 | 10,56 | 1,48% | 661.203,00 |
| 07.10.2026 | 10,48 | 10,50 | 10,28 | 10,40 | -0,99% | 513.815,00 |
| 06.10.2026 | 10,57 | 10,65 | 10,49 | 10,51 | -0,52% | 494.747,00 |
| 05.10.2026 | 10,63 | 10,89 | 10,56 | 10,56 | -0,85% | 484.594,00 |
| 02.10.2026 | 10,86 | 10,89 | 10,64 | 10,65 | -1,11% | 505.036,00 |
| 01.10.2026 | 10,69 | 10,80 | 10,62 | 10,77 | 0,75% | 477.471,00 |
| 30.09.2026 | 10,76 | 10,95 | 10,69 | 10,69 | -3,65% | 766.810,00 |
| 29.09.2026 | 11,08 | 11,20 | 10,91 | 11,10 | -0,94% | 668.362,00 |
| 28.09.2026 | 11,26 | 11,27 | 11,09 | 11,20 | -0,44% | 261.977,00 |
| 25.09.2026 | 11,15 | 11,27 | 11,06 | 11,25 | 0,90% | 271.489,00 |
| 24.09.2026 | 11,25 | 11,30 | 11,03 | 11,15 | -0,58% | 379.801,00 |
| 23.09.2026 | 11,47 | 11,55 | 11,20 | 11,22 | -2,22% | 326.552,00 |
| 22.09.2026 | 11,62 | 11,62 | 11,43 | 11,47 | -0,48% | 252.779,00 |
| 21.09.2026 | 11,43 | 11,56 | 11,42 | 11,53 | 1,01% | 243.837,00 |
| 18.09.2026 | 11,62 | 11,66 | 11,36 | 11,41 | -1,89% | 602.567,00 |
| 17.09.2026 | 11,49 | 11,76 | 11,44 | 11,63 | 2,15% | 255.799,00 |
| 16.09.2026 | 11,42 | 11,50 | 11,24 | 11,39 | -0,65% | 317.408,00 |
| 15.09.2026 | 11,35 | 11,47 | 11,32 | 11,46 | 0,88% | 453.764,00 |
| 14.09.2026 | 11,33 | 11,48 | 11,33 | 11,36 | -0,09% | 322.493,00 |
| 11.09.2026 | 11,43 | 11,50 | 11,35 | 11,37 | 0,00% | 246.316,00 |
| 10.09.2026 | 11,41 | 11,44 | 11,34 | 11,37 | -0,52% | 306.999,00 |
| 09.09.2026 | 11,50 | 11,54 | 11,35 | 11,43 | -0,52% | 301.536,00 |
| 08.09.2026 | 11,70 | 11,75 | 11,44 | 11,49 | -1,71% | 409.760,00 |
| 04.09.2026 | 11,52 | 11,85 | 11,50 | 11,69 | 0,95% | 350.666,00 |
| 03.09.2026 | 11,58 | 11,69 | 11,43 | 11,58 | 0,17% | 357.635,00 |
| 02.09.2026 | 11,74 | 11,74 | 11,50 | 11,56 | 0,00% | 348.808,00 |
| 01.09.2026 | 11,91 | 11,95 | 11,55 | 11,56 | -3,55% | 583.660,00 |
| 31.08.2026 | 11,78 | 12,10 | 11,75 | 11,99 | 1,74% | 719.933,00 |
| 28.08.2026 | 11,60 | 11,91 | 11,60 | 11,78 | 1,03% | 668.441,00 |
| 27.08.2026 | 11,37 | 11,68 | 11,35 | 11,66 | 2,82% | 1.574.329,00 |
| 26.08.2026 | 11,41 | 11,44 | 11,25 | 11,34 | -0,66% | 214.004,00 |
| 25.08.2026 | 11,48 | 11,48 | 11,33 | 11,42 | -0,31% | 355.567,00 |
| 24.08.2026 | 11,30 | 11,48 | 11,22 | 11,45 | 0,88% | 297.913,00 |
| 21.08.2026 | 11,44 | 11,46 | 11,27 | 11,35 | 0,09% | 380.279,00 |
| 20.08.2026 | 11,33 | 11,40 | 11,23 | 11,34 | 0,09% | 574.569,00 |
| 19.08.2026 | 11,23 | 11,39 | 11,22 | 11,33 | 1,07% | 594.707,00 |
| 18.08.2026 | 11,22 | 11,25 | 11,12 | 11,21 | -0,62% | 385.930,00 |
| 17.08.2026 | 11,28 | 11,36 | 11,19 | 11,28 | -0,62% | 701.846,00 |
| 14.08.2026 | 11,36 | 11,46 | 11,32 | 11,35 | -0,22% | 583.220,00 |
| 13.08.2026 | 11,12 | 11,50 | 11,12 | 11,38 | 2,48% | 830.066,00 |
| 12.08.2026 | 11,17 | 11,24 | 10,94 | 11,10 | -0,54% | 429.779,00 |
| 11.08.2026 | 11,15 | 11,33 | 11,07 | 11,16 | 0,27% | 712.280,00 |
| 10.08.2026 | 11,00 | 11,22 | 10,88 | 11,13 | 1,00% | 1.019.178,00 |
| 07.08.2026 | 10,66 | 11,10 | 10,65 | 11,02 | 3,28% | 842.383,00 |
| 06.08.2026 | 10,32 | 10,69 | 10,32 | 10,67 | 3,64% | 500.563,00 |
| 05.08.2026 | 10,48 | 10,48 | 10,20 | 10,30 | -1,86% | 499.629,00 |
| 04.08.2026 | 10,29 | 10,55 | 10,29 | 10,49 | 2,19% | 523.473,00 |
| 03.08.2026 | 10,01 | 10,31 | 10,01 | 10,27 | 2,75% | 327.226,00 |
| 31.07.2026 | 10,35 | 10,35 | 9,95 | 9,99 | -0,89% | 566.903,00 |
| 30.07.2026 | 10,20 | 10,25 | 9,99 | 10,08 | -1,22% | 460.301,00 |
| 29.07.2026 | 10,35 | 10,38 | 10,16 | 10,21 | -1,31% | 303.757,00 |
| 28.07.2026 | 10,36 | 10,36 | 10,18 | 10,34 | 1,32% | 377.481,00 |
| 27.07.2026 | 10,10 | 10,34 | 10,10 | 10,21 | 1,64% | 516.866,00 |
| 24.07.2026 | 10,07 | 10,14 | 9,98 | 10,04 | 0,15% | 286.502,00 |
| 23.07.2026 | 10,37 | 10,37 | 10,00 | 10,03 | -2,91% | 2.062.084,00 |
| 22.07.2026 | 10,46 | 10,47 | 10,27 | 10,33 | -1,24% | 399.503,00 |
| 21.07.2026 | 10,37 | 10,58 | 10,37 | 10,46 | 0,92% | 386.794,00 |
| 20.07.2026 | 10,52 | 10,52 | 10,25 | 10,36 | -0,86% | 745.967,00 |
| 17.07.2026 | 10,70 | 10,79 | 10,40 | 10,45 | -2,20% | 682.777,00 |
| 16.07.2026 | 10,57 | 10,72 | 10,49 | 10,69 | 0,90% | 712.432,00 |
| 15.07.2026 | 10,50 | 10,67 | 10,50 | 10,59 | 1,73% | 638.593,00 |
| 14.07.2026 | 10,41 | 10,52 | 10,40 | 10,41 | -0,57% | 450.282,00 |
| 13.07.2026 | 10,52 | 10,65 | 10,38 | 10,47 | -0,57% | 882.478,00 |
| 10.07.2026 | 10,51 | 10,65 | 10,49 | 10,53 | 1,40% | 334.245,00 |
| 09.07.2026 | 10,40 | 10,46 | 10,32 | 10,39 | -0,05% | 460.874,00 |
| 08.07.2026 | 10,39 | 10,46 | 10,27 | 10,39 | 0,00% | 615.498,00 |
| 07.07.2026 | 10,59 | 10,82 | 10,38 | 10,39 | -1,33% | 1.020.341,00 |
| 06.07.2026 | 10,90 | 10,96 | 10,52 | 10,53 | -3,31% | 514.772,00 |
| 02.07.2026 | 11,00 | 11,08 | 10,87 | 10,89 | -0,37% | 391.879,00 |
| 01.07.2026 | 10,58 | 10,95 | 10,58 | 10,93 | 3,60% | 377.430,00 |
| 30.06.2026 | 10,56 | 10,66 | 10,50 | 10,55 | -2,76% | 624.456,00 |
| 29.06.2026 | 10,87 | 10,90 | 10,74 | 10,85 | 0,37% | 591.216,00 |
| 26.06.2026 | 10,55 | 10,91 | 10,54 | 10,81 | 2,66% | 437.552,00 |
| 25.06.2026 | 10,56 | 10,73 | 10,48 | 10,53 | -0,19% | 474.492,00 |
| 24.06.2026 | 10,70 | 10,73 | 10,49 | 10,55 | -1,59% | 712.537,00 |
| 23.06.2026 | 10,71 | 10,84 | 10,65 | 10,72 | -0,05% | 683.964,00 |
| 22.06.2026 | 10,92 | 11,09 | 10,70 | 10,73 | -2,05% | 641.433,00 |
| 18.06.2026 | 10,94 | 11,02 | 10,77 | 10,95 | 0,83% | 917.851,00 |
| 17.06.2026 | 11,04 | 11,15 | 10,82 | 10,86 | -1,72% | 564.141,00 |
| 16.06.2026 | 10,96 | 11,13 | 10,96 | 11,05 | 0,82% | 403.924,00 |
| 15.06.2026 | 11,10 | 11,20 | 10,93 | 10,96 | -0,18% | 475.306,00 |
| 12.06.2026 | 10,93 | 11,00 | 10,81 | 10,98 | 0,73% | 384.916,00 |
| 11.06.2026 | 10,95 | 11,00 | 10,82 | 10,90 | -0,64% | 461.395,00 |
| 10.06.2026 | 10,78 | 11,02 | 10,78 | 10,97 | 1,86% | 379.171,00 |
| 09.06.2026 | 10,66 | 10,80 | 10,66 | 10,77 | 1,60% | 482.550,00 |
| 08.06.2026 | 10,68 | 10,76 | 10,48 | 10,60 | -0,38% | 478.188,00 |
| 05.06.2026 | 10,72 | 10,78 | 10,61 | 10,64 | -1,30% | 491.713,00 |
| 04.06.2026 | 10,58 | 10,81 | 10,58 | 10,78 | 1,89% | 499.855,00 |
| 03.06.2026 | 10,85 | 10,85 | 10,50 | 10,58 | -3,56% | 854.489,00 |
| 02.06.2026 | 11,01 | 11,04 | 10,93 | 10,97 | -0,36% | 400.598,00 |
| 01.06.2026 | 10,83 | 11,10 | 10,83 | 11,01 | 1,85% | 541.956,00 |
| 29.05.2026 | 10,94 | 11,08 | 10,80 | 10,81 | -1,01% | 672.131,00 |