13,950€
0,33%
Echtzeit-Aktienkurs Gladstone Investment Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,60 | 13,95 | 13,60 | 13,90 | 1,06% | - |
| 28.09.2026 | 13,70 | 13,83 | 13,60 | 13,76 | 0,00% | - |
| 25.09.2026 | 13,70 | 13,76 | 13,53 | 13,76 | 0,32% | - |
| 24.09.2026 | 13,60 | 13,73 | 13,50 | 13,71 | 0,37% | 360,00 |
| 23.09.2026 | 13,70 | 13,81 | 13,60 | 13,66 | -0,50% | - |
| 22.09.2026 | 13,70 | 13,80 | 13,60 | 13,73 | -0,15% | - |
| 21.09.2026 | 13,40 | 13,96 | 13,40 | 13,75 | 0,12% | - |
| 18.09.2026 | 14,00 | 14,00 | 13,74 | 13,74 | -1,89% | - |
| 17.09.2026 | 13,70 | 14,13 | 13,60 | 14,00 | 1,45% | - |
| 16.09.2026 | 13,70 | 13,85 | 13,66 | 13,80 | -0,04% | - |
| 15.09.2026 | 13,70 | 13,81 | 13,70 | 13,81 | -0,06% | - |
| 14.09.2026 | 13,50 | 13,83 | 13,40 | 13,81 | 1,29% | - |
| 11.09.2026 | 13,82 | 13,85 | 13,64 | 13,64 | -1,17% | - |
| 10.09.2026 | 13,70 | 13,90 | 13,70 | 13,80 | -0,19% | 4.402,00 |
| 09.09.2026 | 13,90 | 13,93 | 13,80 | 13,83 | -0,60% | - |
| 08.09.2026 | 14,10 | 14,21 | 13,91 | 13,91 | -0,64% | - |
| 07.09.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 04.09.2026 | 14,00 | 14,14 | 14,00 | 14,10 | 0,58% | - |
| 03.09.2026 | 14,00 | 14,14 | 13,93 | 14,02 | -0,58% | 16,00 |
| 02.09.2026 | 14,00 | 14,15 | 13,90 | 14,10 | -0,03% | - |
| 01.09.2026 | 14,10 | 14,23 | 14,00 | 14,10 | -0,76% | - |
| 31.08.2026 | 14,10 | 14,32 | 13,98 | 14,21 | 0,77% | 440,00 |
| 28.08.2026 | 13,90 | 14,23 | 13,90 | 14,10 | 0,56% | - |
| 27.08.2026 | 14,00 | 14,12 | 13,90 | 14,03 | 0,10% | - |
| 26.08.2026 | 13,97 | 14,15 | 13,90 | 14,01 | -0,27% | - |
| 25.08.2026 | 14,10 | 14,20 | 13,99 | 14,05 | -0,11% | - |
| 24.08.2026 | 13,90 | 14,10 | 13,80 | 14,07 | 0,82% | - |
| 21.08.2026 | 13,90 | 14,01 | 13,80 | 13,95 | -0,34% | - |
| 20.08.2026 | 13,90 | 14,00 | 13,80 | 14,00 | 0,72% | - |
| 19.08.2026 | 13,80 | 14,06 | 13,72 | 13,90 | -0,13% | - |
| 18.08.2026 | 13,80 | 14,13 | 13,78 | 13,92 | -0,80% | - |
| 17.08.2026 | 14,00 | 14,10 | 13,92 | 14,03 | 0,21% | - |
| 14.08.2026 | 14,20 | 14,33 | 14,00 | 14,00 | -1,52% | - |
| 13.08.2026 | 14,20 | 14,31 | 14,00 | 14,22 | 0,07% | - |
| 12.08.2026 | 14,20 | 14,31 | 14,16 | 14,21 | -0,06% | - |
| 11.08.2026 | 14,10 | 14,35 | 14,00 | 14,21 | 0,77% | 1.370,00 |
| 10.08.2026 | 14,30 | 14,50 | 14,00 | 14,11 | -1,09% | 2.850,00 |
| 07.08.2026 | 14,40 | 14,72 | 14,00 | 14,26 | -2,38% | 2.000,00 |
| 06.08.2026 | 13,80 | 14,70 | 13,80 | 14,61 | 2,71% | - |
| 05.08.2026 | 14,50 | 14,61 | 14,15 | 14,22 | -2,35% | - |
| 04.08.2026 | 14,40 | 14,57 | 14,30 | 14,57 | 0,93% | - |
| 03.08.2026 | 14,00 | 14,58 | 13,90 | 14,43 | 3,12% | - |
| 31.07.2026 | 14,10 | 14,21 | 13,85 | 14,00 | -0,27% | - |
| 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 |