12,181€
0,07%
Echtzeit-Aktienkurs Gladstone Investment Corp
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,05% | - |
| 05.06.2025 | 12,60 | 12,70 | 12,17 | 12,17 | -4,91% | 790,00 |
| 04.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -4,48% | - |
| 03.06.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | 50,00 |
| 02.06.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,00% | - |
| 30.05.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 1,90% | 250,00 |
| 29.05.2025 | 13,00 | 13,30 | 13,00 | 13,05 | 0,03% | 1.000,00 |
| 28.05.2025 | 13,10 | 13,30 | 13,05 | 13,05 | -0,40% | 50,00 |
| 27.05.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | - |
| 26.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,91% | - |
| 23.05.2025 | 12,80 | 12,80 | 12,76 | 12,76 | -0,75% | - |
| 22.05.2025 | 12,90 | 12,90 | 12,85 | 12,85 | -0,37% | - |
| 21.05.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -1,53% | - |
| 20.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 100,00 |
| 19.05.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 0,76% | 500,00 |
| 16.05.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 2,34% | - |
| 15.05.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 150,00 |
| 14.05.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | 100,00 |
| 13.05.2025 | 12,50 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 12.05.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 3,28% | - |
| 09.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 08.05.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,83% | - |
| 07.05.2025 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | - |
| 06.05.2025 | 12,00 | 12,10 | 11,95 | 12,10 | 0,00% | 80,00 |
| 05.05.2025 | 12,20 | 12,30 | 12,10 | 12,10 | -1,63% | - |
| 02.05.2025 | 12,00 | 12,30 | 12,00 | 12,30 | 2,50% | 26,00 |
| 30.04.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -0,50% | - |
| 29.04.2025 | 12,30 | 12,30 | 12,06 | 12,06 | -1,95% | - |
| 28.04.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 25.04.2025 | 12,30 | 12,30 | 12,06 | 12,20 | 0,83% | 11,00 |
| 24.04.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | - |
| 23.04.2025 | 12,00 | 12,00 | 11,86 | 11,90 | 2,87% | - |
| 22.04.2025 | 11,60 | 11,64 | 11,40 | 11,57 | -5,18% | 25,00 |
| 17.04.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 2,52% | - |
| 16.04.2025 | 11,70 | 11,90 | 11,70 | 11,90 | -0,83% | - |
| 15.04.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 2,56% | - |
| 14.04.2025 | 11,60 | 11,70 | 11,40 | 11,70 | 0,86% | - |
| 11.04.2025 | 11,40 | 11,60 | 11,40 | 11,60 | -1,69% | 25,00 |
| 10.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 13,94% | - |
| 09.04.2025 | 10,42 | 10,42 | 10,36 | 10,36 | -3,25% | - |
| 08.04.2025 | 10,92 | 10,92 | 10,70 | 10,70 | -5,53% | - |
| 07.04.2025 | 10,65 | 11,33 | 10,65 | 11,33 | 0,28% | 1.113,00 |
| 04.04.2025 | 11,95 | 11,95 | 11,30 | 11,30 | -6,15% | - |
| 03.04.2025 | 11,91 | 12,05 | 11,89 | 12,04 | -3,01% | - |
| 02.04.2025 | 12,40 | 12,46 | 12,36 | 12,41 | -0,18% | 47,00 |
| 01.04.2025 | 12,27 | 12,46 | 12,27 | 12,43 | 0,66% | - |
| 31.03.2025 | 12,45 | 12,45 | 12,35 | 12,35 | -1,44% | - |
| 28.03.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,11% | - |
| 27.03.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,08% | - |
| 26.03.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,87% | - |
| 24.03.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -0,10% | - |
| 21.03.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 0,32% | - |
| 20.03.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,80% | - |
| 19.03.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -0,10% | - |
| 18.03.2025 | 12,28 | 12,33 | 12,28 | 12,33 | 2,49% | - |
| 17.03.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -0,78% | - |
| 15.03.2025 | 12,10 | 12,18 | 12,10 | 12,13 | 1,51% | 56,00 |
| 13.03.2025 | 12,04 | 12,10 | 11,95 | 11,95 | -1,48% | - |
| 12.03.2025 | 12,00 | 12,13 | 11,99 | 12,13 | 0,88% | - |
| 11.03.2025 | 12,32 | 12,32 | 11,95 | 12,02 | -2,29% | 430,00 |
| 10.03.2025 | 12,41 | 12,41 | 12,30 | 12,30 | 0,26% | - |
| 07.03.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -0,24% | - |
| 06.03.2025 | 12,34 | 12,34 | 12,25 | 12,30 | -0,34% | - |
| 05.03.2025 | 12,75 | 12,75 | 12,34 | 12,34 | -2,77% | - |
| 04.03.2025 | 13,22 | 13,22 | 12,67 | 12,70 | -2,40% | - |
| 03.03.2025 | 13,31 | 13,31 | 13,01 | 13,01 | -0,35% | - |
| 28.02.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,31% | - |
| 27.02.2025 | 12,97 | 13,01 | 12,97 | 13,01 | 1,26% | - |
| 26.02.2025 | 13,04 | 13,04 | 12,85 | 12,85 | -0,51% | - |
| 24.02.2025 | 12,98 | 12,98 | 12,92 | 12,92 | -0,75% | - |
| 21.02.2025 | 13,09 | 13,09 | 13,02 | 13,02 | -0,94% | - |
| 20.02.2025 | 12,90 | 13,14 | 12,90 | 13,14 | -0,79% | - |
| 19.02.2025 | 13,22 | 13,31 | 13,19 | 13,24 | -0,75% | 137,00 |
| 18.02.2025 | 13,39 | 13,39 | 13,29 | 13,34 | 1,74% | - |
| 17.02.2025 | 13,33 | 13,33 | 13,12 | 13,12 | -0,67% | - |
| 14.02.2025 | 13,22 | 13,22 | 13,20 | 13,20 | 0,15% | - |
| 13.02.2025 | 12,77 | 13,20 | 12,77 | 13,18 | 3,18% | 298,00 |
| 12.02.2025 | 12,97 | 12,97 | 12,78 | 12,78 | -1,48% | - |
| 11.02.2025 | 13,04 | 13,10 | 12,97 | 12,97 | -0,99% | 250,00 |
| 10.02.2025 | 13,06 | 13,10 | 13,02 | 13,10 | 0,18% | - |
| 07.02.2025 | 13,00 | 13,09 | 13,00 | 13,08 | 0,63% | - |
| 06.02.2025 | 13,08 | 13,08 | 12,98 | 12,99 | -0,11% | - |
| 05.02.2025 | 12,84 | 13,01 | 12,84 | 13,01 | 0,43% | - |
| 04.02.2025 | 12,92 | 12,95 | 12,88 | 12,95 | -0,14% | - |
| 03.02.2025 | 12,66 | 12,97 | 12,66 | 12,97 | -0,20% | - |
| 31.01.2025 | 12,92 | 13,00 | 12,70 | 13,00 | 1,28% | 4.000,00 |
| 30.01.2025 | 12,68 | 12,83 | 12,68 | 12,83 | 2,10% | 100,00 |
| 29.01.2025 | 12,78 | 12,78 | 12,57 | 12,57 | -1,78% | - |
| 28.01.2025 | 12,95 | 12,95 | 12,80 | 12,80 | 0,61% | - |
| 24.01.2025 | 12,64 | 12,72 | 12,60 | 12,72 | -0,63% | - |
| 23.01.2025 | 12,72 | 12,80 | 12,72 | 12,80 | 0,64% | - |
| 22.01.2025 | 12,89 | 12,89 | 12,71 | 12,72 | -0,76% | - |
| 21.01.2025 | 12,74 | 12,81 | 12,70 | 12,81 | 0,69% | - |
| 20.01.2025 | 12,80 | 12,80 | 12,72 | 12,73 | -1,38% | - |
| 17.01.2025 | 12,88 | 12,90 | 12,88 | 12,90 | 0,97% | - |
| 16.01.2025 | 12,77 | 12,80 | 12,77 | 12,78 | 0,79% | - |
| 15.01.2025 | 12,55 | 12,68 | 12,50 | 12,68 | 1,25% | - |
| 14.01.2025 | 12,35 | 12,52 | 12,35 | 12,52 | 1,80% | - |
| 13.01.2025 | 12,43 | 12,43 | 12,30 | 12,30 | -0,95% | - |
| 10.01.2025 | 12,72 | 12,72 | 12,42 | 12,42 | -3,30% | - |