14,144€
0,96%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 14,10 | 14,11 | 13,84 | 14,10 | 0,64% | - |
| 07.05.2026 | 14,10 | 14,14 | 13,81 | 14,01 | -1,45% | - |
| 06.05.2026 | 14,50 | 14,51 | 14,11 | 14,22 | -1,96% | - |
| 05.05.2026 | 14,30 | 14,50 | 14,14 | 14,50 | 1,00% | 1.917,00 |
| 04.05.2026 | 14,20 | 14,36 | 14,11 | 14,36 | 1,61% | - |
| 30.04.2026 | 13,85 | 14,14 | 13,74 | 14,13 | 1,54% | - |
| 29.04.2026 | 13,80 | 13,92 | 13,73 | 13,91 | 0,68% | 2.160,00 |
| 28.04.2026 | 13,90 | 14,01 | 13,50 | 13,82 | -1,29% | 1.200,00 |
| 27.04.2026 | 13,70 | 14,36 | 13,50 | 14,00 | 1,45% | 80,00 |
| 24.04.2026 | 13,80 | 13,92 | 13,61 | 13,80 | -0,14% | - |
| 23.04.2026 | 13,80 | 13,92 | 13,77 | 13,82 | -0,86% | - |
| 22.04.2026 | 13,50 | 14,03 | 13,47 | 13,94 | 2,95% | 1.000,00 |
| 21.04.2026 | 13,40 | 13,60 | 13,35 | 13,54 | 0,95% | - |
| 20.04.2026 | 13,40 | 13,52 | 13,30 | 13,41 | -0,65% | - |
| 17.04.2026 | 13,00 | 13,50 | 12,87 | 13,50 | 2,86% | - |
| 16.04.2026 | 12,90 | 13,12 | 12,90 | 13,12 | 0,95% | 142,00 |
| 15.04.2026 | 12,70 | 13,02 | 12,70 | 13,00 | 1,56% | - |
| 14.04.2026 | 12,70 | 12,81 | 12,53 | 12,80 | 0,77% | - |
| 13.04.2026 | 12,60 | 12,72 | 12,30 | 12,70 | 1,97% | 10,00 |
| 10.04.2026 | 12,30 | 12,50 | 12,30 | 12,46 | 1,20% | - |
| 09.04.2026 | 12,50 | 12,53 | 12,31 | 12,31 | -2,32% | - |
| 08.04.2026 | 12,50 | 12,73 | 12,40 | 12,60 | 0,00% | - |
| 07.04.2026 | 12,37 | 12,63 | 12,37 | 12,60 | 1,50% | - |
| 02.04.2026 | 11,90 | 12,44 | 11,90 | 12,41 | 0,75% | - |
| 01.04.2026 | 12,20 | 12,33 | 12,04 | 12,32 | 0,65% | - |
| 31.03.2026 | 12,30 | 12,40 | 12,13 | 12,24 | -0,47% | - |
| 30.03.2026 | 11,90 | 12,32 | 11,90 | 12,30 | 2,50% | - |
| 27.03.2026 | 12,30 | 12,30 | 11,90 | 12,00 | -2,09% | 136,00 |
| 26.03.2026 | 12,30 | 12,52 | 12,26 | 12,26 | -0,36% | - |
| 25.03.2026 | 12,10 | 12,36 | 12,00 | 12,30 | 2,48% | - |
| 24.03.2026 | 12,10 | 12,30 | 12,00 | 12,00 | -1,25% | - |
| 23.03.2026 | 11,90 | 12,24 | 11,70 | 12,15 | -1,46% | - |
| 20.03.2026 | 12,30 | 12,43 | 12,11 | 12,33 | 0,21% | - |
| 19.03.2026 | 12,51 | 12,51 | 12,30 | 12,31 | -1,58% | - |
| 18.03.2026 | 12,10 | 12,60 | 12,10 | 12,51 | 3,15% | - |
| 17.03.2026 | 12,00 | 12,50 | 12,00 | 12,12 | 0,88% | 660,00 |
| 16.03.2026 | 12,30 | 12,30 | 12,01 | 12,02 | -1,49% | 460,00 |
| 13.03.2026 | 12,30 | 12,30 | 11,90 | 12,20 | 0,83% | 3.000,00 |
| 12.03.2026 | 11,73 | 12,29 | 11,60 | 12,10 | 3,24% | 10,00 |
| 11.03.2026 | 11,60 | 11,80 | 11,56 | 11,72 | 0,79% | - |
| 10.03.2026 | 11,60 | 11,70 | 11,40 | 11,63 | 0,10% | 11.569,00 |
| 09.03.2026 | 11,50 | 11,62 | 11,32 | 11,62 | 0,12% | - |
| 06.03.2026 | 11,70 | 11,90 | 11,60 | 11,60 | -1,68% | 2,00 |
| 05.03.2026 | 11,70 | 11,90 | 11,70 | 11,80 | -0,15% | - |
| 04.03.2026 | 11,60 | 11,90 | 11,60 | 11,82 | 0,12% | 300,00 |
| 03.03.2026 | 11,60 | 11,90 | 11,60 | 11,80 | -0,20% | 1.000,00 |
| 02.03.2026 | 11,40 | 11,90 | 11,40 | 11,83 | 2,85% | 572,00 |
| 27.02.2026 | 11,80 | 11,80 | 11,50 | 11,50 | -2,89% | - |
| 26.02.2026 | 11,80 | 11,90 | 11,69 | 11,84 | -0,72% | - |
| 25.02.2026 | 11,70 | 11,93 | 11,70 | 11,93 | 1,95% | 220,00 |
| 24.02.2026 | 11,70 | 11,70 | 11,50 | 11,70 | 0,00% | - |
| 23.02.2026 | 11,50 | 11,90 | 11,50 | 11,70 | 0,38% | 240,00 |
| 20.02.2026 | 11,70 | 11,70 | 11,60 | 11,66 | -0,15% | 100,00 |
| 19.02.2026 | 11,70 | 11,80 | 11,65 | 11,67 | -0,53% | - |
| 18.02.2026 | 11,50 | 11,75 | 11,50 | 11,74 | 1,00% | - |
| 17.02.2026 | 11,70 | 11,74 | 11,61 | 11,62 | -0,73% | 700,00 |
| 16.02.2026 | 11,70 | 11,71 | 11,68 | 11,71 | -0,17% | 3.800,00 |
| 13.02.2026 | 11,60 | 11,74 | 11,60 | 11,73 | 0,22% | - |
| 12.02.2026 | 11,70 | 11,82 | 11,64 | 11,70 | -0,22% | - |
| 11.02.2026 | 11,60 | 11,75 | 11,50 | 11,73 | 0,69% | - |
| 10.02.2026 | 11,60 | 11,70 | 11,52 | 11,65 | 0,02% | - |
| 09.02.2026 | 11,60 | 11,70 | 11,60 | 11,64 | -0,48% | - |
| 06.02.2026 | 11,60 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 05.02.2026 | 11,80 | 11,90 | 11,62 | 11,70 | -1,96% | 100,00 |
| 04.02.2026 | 11,70 | 12,06 | 11,59 | 11,93 | 2,88% | 100,00 |
| 03.02.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -0,91% | - |
| 02.02.2026 | 11,50 | 11,72 | 11,50 | 11,71 | 0,91% | - |
| 30.01.2026 | 11,50 | 11,61 | 11,50 | 11,60 | -0,03% | 1.000,00 |
| 29.01.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 0,90% | - |
| 28.01.2026 | 11,60 | 11,62 | 11,40 | 11,50 | 0,00% | - |
| 27.01.2026 | 11,40 | 11,60 | 11,40 | 11,50 | -0,10% | - |
| 26.01.2026 | 11,50 | 11,70 | 11,40 | 11,51 | -0,76% | 2.200,00 |
| 23.01.2026 | 11,70 | 11,80 | 11,60 | 11,60 | -1,69% | - |
| 22.01.2026 | 11,90 | 12,00 | 11,80 | 11,80 | -0,84% | 200,00 |
| 21.01.2026 | 11,70 | 11,92 | 11,70 | 11,90 | 1,71% | - |
| 20.01.2026 | 11,80 | 12,10 | 11,70 | 11,70 | -1,68% | 538,00 |
| 19.01.2026 | 11,80 | 11,90 | 11,80 | 11,90 | -1,65% | 50,00 |
| 16.01.2026 | 12,20 | 12,20 | 12,00 | 12,10 | -0,82% | 62,00 |
| 15.01.2026 | 12,00 | 12,20 | 11,90 | 12,20 | 1,65% | 7,00 |
| 14.01.2026 | 11,80 | 12,00 | 11,70 | 12,00 | 0,86% | 705,00 |
| 13.01.2026 | 11,90 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 12.01.2026 | 11,80 | 11,91 | 11,80 | 11,80 | -0,96% | - |
| 09.01.2026 | 11,90 | 12,00 | 11,90 | 11,91 | 0,12% | 600,00 |
| 08.01.2026 | 11,60 | 12,00 | 11,60 | 11,90 | 1,71% | - |
| 07.01.2026 | 11,80 | 11,90 | 11,70 | 11,70 | -0,85% | - |
| 06.01.2026 | 11,90 | 12,00 | 11,70 | 11,80 | -0,84% | 200,00 |
| 05.01.2026 | 11,80 | 12,00 | 11,80 | 11,90 | 0,68% | - |
| 02.01.2026 | 11,69 | 11,90 | 11,60 | 11,82 | 2,78% | - |
| 30.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 29.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 150,00 |
| 23.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,17% | - |
| 22.12.2025 | 11,70 | 11,70 | 11,58 | 11,58 | -2,69% | - |
| 19.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 18.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 17.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 16.12.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 0,85% | 1,00 |
| 15.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 12.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 11.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 10.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |