14,220€
1,33%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,20 | 14,30 | 14,20 | 14,22 | 1,33% | - |
| 30.07.2026 | 14,00 | 14,20 | 13,88 | 14,03 | -0,26% | 490,00 |
| 29.07.2026 | 14,20 | 14,41 | 14,07 | 14,07 | -2,18% | - |
| 28.07.2026 | 14,00 | 14,41 | 14,00 | 14,38 | 0,77% | - |
| 27.07.2026 | 14,10 | 14,27 | 13,82 | 14,27 | 2,35% | - |
| 24.07.2026 | 13,90 | 14,12 | 13,80 | 13,95 | -0,67% | - |
| 23.07.2026 | 14,10 | 14,17 | 14,00 | 14,04 | -1,43% | 14,00 |
| 22.07.2026 | 14,30 | 14,43 | 14,20 | 14,24 | -1,70% | - |
| 21.07.2026 | 14,40 | 14,56 | 14,26 | 14,49 | 1,22% | 14,00 |
| 20.07.2026 | 14,40 | 14,50 | 14,15 | 14,32 | -0,75% | - |
| 17.07.2026 | 14,40 | 14,69 | 14,30 | 14,42 | -2,08% | - |
| 16.07.2026 | 14,30 | 14,73 | 14,11 | 14,73 | 1,91% | - |
| 15.07.2026 | 14,40 | 14,63 | 14,40 | 14,45 | 0,24% | - |
| 14.07.2026 | 14,40 | 14,46 | 14,24 | 14,42 | 0,07% | - |
| 13.07.2026 | 14,10 | 14,55 | 14,10 | 14,41 | -0,28% | - |
| 10.07.2026 | 14,17 | 14,61 | 14,00 | 14,45 | 0,92% | - |
| 09.07.2026 | 14,20 | 14,33 | 14,08 | 14,32 | 0,43% | 1.000,00 |
| 08.07.2026 | 13,53 | 14,26 | 13,53 | 14,26 | 4,24% | - |
| 07.07.2026 | 13,40 | 13,76 | 13,40 | 13,68 | 0,07% | 488,00 |
| 06.07.2026 | 13,70 | 13,80 | 13,58 | 13,67 | 0,49% | - |
| 03.07.2026 | 13,60 | 13,70 | 13,60 | 13,60 | 0,21% | - |
| 02.07.2026 | 13,60 | 13,70 | 13,53 | 13,57 | -1,34% | - |
| 01.07.2026 | 13,40 | 13,80 | 13,30 | 13,76 | 1,87% | - |
| 30.06.2026 | 13,40 | 13,60 | 13,40 | 13,50 | 0,99% | - |
| 29.06.2026 | 13,30 | 13,40 | 13,20 | 13,37 | 0,98% | - |
| 26.06.2026 | 12,80 | 13,24 | 12,80 | 13,24 | 1,61% | - |
| 25.06.2026 | 13,10 | 13,10 | 12,81 | 13,03 | 0,91% | - |
| 24.06.2026 | 13,10 | 13,11 | 12,90 | 12,91 | -0,88% | - |
| 23.06.2026 | 12,70 | 13,03 | 12,62 | 13,03 | 0,99% | - |
| 22.06.2026 | 12,60 | 12,93 | 12,60 | 12,90 | 3,10% | - |
| 19.06.2026 | 12,70 | 12,70 | 12,50 | 12,51 | -2,43% | - |
| 18.06.2026 | 13,01 | 13,01 | 12,49 | 12,82 | -0,05% | 3.126,00 |
| 17.06.2026 | 13,00 | 13,13 | 12,81 | 12,83 | -1,46% | - |
| 16.06.2026 | 13,10 | 13,30 | 13,00 | 13,02 | -0,91% | 560,00 |
| 15.06.2026 | 13,10 | 13,36 | 12,97 | 13,14 | -0,62% | - |
| 12.06.2026 | 13,20 | 13,23 | 13,00 | 13,22 | 0,17% | - |
| 11.06.2026 | 13,30 | 13,50 | 13,20 | 13,20 | -0,75% | 5.758,00 |
| 10.06.2026 | 13,10 | 13,35 | 13,00 | 13,30 | 0,54% | - |
| 09.06.2026 | 13,10 | 13,23 | 13,03 | 13,23 | 0,87% | 800,00 |
| 08.06.2026 | 13,20 | 13,50 | 13,03 | 13,11 | -1,43% | 160,00 |
| 05.06.2026 | 13,40 | 13,59 | 13,17 | 13,30 | -2,18% | - |
| 04.06.2026 | 13,20 | 13,61 | 13,16 | 13,60 | 1,49% | 400,00 |
| 03.06.2026 | 13,60 | 13,80 | 13,32 | 13,40 | -2,32% | - |
| 02.06.2026 | 13,50 | 13,73 | 13,50 | 13,72 | 0,79% | - |
| 01.06.2026 | 13,50 | 13,72 | 13,31 | 13,61 | 0,64% | - |
| 29.05.2026 | 13,53 | 13,64 | 13,40 | 13,52 | 0,06% | - |
| 28.05.2026 | 13,60 | 13,82 | 13,51 | 13,52 | -0,88% | - |
| 27.05.2026 | 13,50 | 13,72 | 13,50 | 13,64 | 0,92% | - |
| 26.05.2026 | 13,70 | 13,77 | 13,50 | 13,51 | -1,39% | 900,00 |
| 25.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,01% | - |
| 22.05.2026 | 14,10 | 14,14 | 13,64 | 13,70 | -2,95% | - |
| 21.05.2026 | 13,80 | 14,16 | 13,71 | 14,12 | 1,55% | - |
| 20.05.2026 | 13,90 | 14,00 | 13,76 | 13,90 | 0,00% | - |
| 19.05.2026 | 13,80 | 14,00 | 13,80 | 13,90 | -0,79% | - |
| 18.05.2026 | 13,90 | 14,10 | 13,82 | 14,01 | -0,64% | - |
| 15.05.2026 | 13,80 | 14,20 | 13,80 | 14,10 | -0,28% | - |
| 14.05.2026 | 13,30 | 14,32 | 13,30 | 14,14 | 5,18% | - |
| 13.05.2026 | 14,50 | 14,50 | 12,61 | 13,44 | -6,00% | 920,00 |
| 12.05.2026 | 13,80 | 14,31 | 13,80 | 14,30 | 2,16% | - |
| 11.05.2026 | 14,00 | 14,12 | 14,00 | 14,00 | -0,71% | - |
| 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% | - |