10,685€
-1,25%
Echtzeit-Aktienkurs SLR Investment Corp
Bid:
Ask:
Aktienkurse zur SLR Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,74 | 10,75 | 10,64 | 10,70 | -1,11% | 3.670,00 |
| 08.09.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 0,00% | 292,00 |
| 07.09.2026 | 10,83 | 10,83 | 10,82 | 10,82 | -0,46% | 132,00 |
| 04.09.2026 | 10,78 | 10,87 | 10,78 | 10,87 | -0,64% | 2.757,00 |
| 03.09.2026 | 10,94 | 10,94 | 10,94 | 10,94 | -0,73% | 146,00 |
| 01.09.2026 | 11,02 | 11,02 | 11,02 | 11,02 | 0,18% | 100,00 |
| 31.08.2026 | 10,94 | 11,00 | 10,94 | 11,00 | 3,09% | 2.824,00 |
| 28.08.2026 | 10,67 | 10,67 | 10,67 | 10,67 | 0,09% | 100,00 |
| 27.08.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -0,47% | 92,00 |
| 26.08.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -1,47% | 55,00 |
| 24.08.2026 | 10,87 | 10,87 | 10,87 | 10,87 | 1,21% | 92,00 |
| 21.08.2026 | 10,74 | 10,74 | 10,74 | 10,74 | -2,01% | 3,00 |
| 19.08.2026 | 10,87 | 10,96 | 10,87 | 10,96 | 0,64% | 1.065,00 |
| 18.08.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -1,27% | 1,00 |
| 17.08.2026 | 11,15 | 11,16 | 11,02 | 11,03 | -0,90% | 836,00 |
| 12.08.2026 | 11,12 | 11,13 | 11,12 | 11,13 | -0,62% | 2.300,00 |
| 11.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | 626,00 |
| 07.08.2026 | 11,26 | 11,26 | 11,16 | 11,22 | -0,36% | 1.196,00 |
| 06.08.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 3,02% | 50,00 |
| 05.08.2026 | 11,35 | 11,35 | 10,93 | 10,93 | -2,84% | 246,00 |
| 04.08.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -0,62% | 182,00 |
| 29.07.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -0,79% | 50,00 |
| 27.07.2026 | 11,39 | 11,41 | 11,33 | 11,41 | 0,09% | 415,00 |
| 24.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | 150,00 |
| 22.07.2026 | 11,52 | 11,55 | 11,52 | 11,55 | 0,52% | 1.800,00 |
| 17.07.2026 | 11,49 | 11,49 | 11,49 | 11,49 | 0,09% | 1,00 |
| 16.07.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 0,09% | 800,00 |
| 15.07.2026 | 11,47 | 11,47 | 11,47 | 11,47 | 1,50% | 35,00 |
| 13.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,09% | 1.000,00 |
| 10.07.2026 | 11,31 | 11,31 | 11,31 | 11,31 | 2,82% | 1.140,00 |
| 08.07.2026 | 10,94 | 11,00 | 10,94 | 11,00 | -2,05% | 101,00 |
| 07.07.2026 | 11,31 | 11,31 | 11,22 | 11,23 | 1,72% | 749,00 |
| 01.07.2026 | 10,86 | 11,04 | 10,86 | 11,04 | 1,19% | 20,00 |
| 29.06.2026 | 10,88 | 10,91 | 10,83 | 10,91 | 0,37% | 531,00 |
| 26.06.2026 | 10,84 | 10,87 | 10,84 | 10,87 | 0,83% | 73,00 |
| 24.06.2026 | 10,78 | 10,78 | 10,78 | 10,78 | -1,10% | 111,00 |
| 23.06.2026 | 10,76 | 10,90 | 10,76 | 10,90 | -0,09% | 143,00 |
| 22.06.2026 | 10,77 | 10,91 | 10,77 | 10,91 | 1,39% | 340,00 |
| 18.06.2026 | 10,74 | 10,82 | 10,74 | 10,76 | -0,19% | 353,00 |
| 17.06.2026 | 10,78 | 10,78 | 10,78 | 10,78 | 0,37% | 8,00 |
| 16.06.2026 | 10,78 | 10,78 | 10,74 | 10,74 | -1,47% | 233,00 |
| 15.06.2026 | 11,11 | 11,11 | 10,90 | 10,90 | -0,91% | 358,00 |
| 12.06.2026 | 10,98 | 11,01 | 10,98 | 11,00 | -3,42% | 1.704,00 |
| 11.06.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 2,71% | 400,00 |
| 09.06.2026 | 11,09 | 11,09 | 11,09 | 11,09 | -0,27% | 2.146,00 |
| 08.06.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -1,33% | 7,00 |
| 05.06.2026 | 11,27 | 11,27 | 11,27 | 11,27 | -1,14% | 255,00 |
| 01.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,88% | 47,00 |
| 25.05.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 0,27% | 600,00 |
| 22.05.2026 | 11,30 | 11,30 | 11,16 | 11,16 | -0,27% | 2.022,00 |
| 20.05.2026 | 11,19 | 11,19 | 11,19 | 11,19 | -0,53% | 300,00 |
| 19.05.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -0,27% | 1,00 |
| 18.05.2026 | 11,32 | 11,32 | 11,28 | 11,28 | -0,62% | 617,00 |
| 15.05.2026 | 11,12 | 11,35 | 11,12 | 11,35 | 2,07% | 1.958,00 |
| 13.05.2026 | 11,23 | 11,25 | 11,12 | 11,12 | -0,71% | 3.646,00 |
| 12.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,93% | 1.572,00 |
| 11.05.2026 | 11,49 | 11,50 | 11,30 | 11,42 | -1,64% | 5.903,00 |
| 07.05.2026 | 11,79 | 11,79 | 11,50 | 11,61 | -2,60% | 5.312,00 |
| 06.05.2026 | 11,82 | 12,42 | 11,80 | 11,92 | -11,51% | 2.996,00 |
| 05.05.2026 | 13,47 | 13,47 | 13,47 | 13,47 | 1,13% | 1.572,00 |
| 28.04.2026 | 13,16 | 13,32 | 13,16 | 13,32 | -0,60% | 343,00 |
| 27.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,28% | 15,00 |
| 23.04.2026 | 13,35 | 13,35 | 13,23 | 13,23 | -2,29% | 1.761,00 |
| 21.04.2026 | 13,60 | 13,64 | 13,54 | 13,54 | -0,15% | 1.713,00 |
| 20.04.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -0,80% | 150,00 |
| 17.04.2026 | 13,67 | 13,67 | 13,67 | 13,67 | 0,74% | 2.055,00 |
| 15.04.2026 | 13,57 | 13,57 | 13,57 | 13,57 | 8,04% | 40,00 |
| 09.04.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -0,40% | 2,00 |
| 08.04.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -1,56% | 19,00 |
| 07.04.2026 | 12,81 | 12,84 | 12,81 | 12,81 | 2,48% | 302,00 |
| 02.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,30% | 110,00 |
| 31.03.2026 | 12,29 | 12,34 | 12,29 | 12,34 | 1,82% | 130,00 |
| 30.03.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -0,41% | 1.600,00 |
| 27.03.2026 | 12,17 | 12,17 | 12,17 | 12,17 | -1,46% | 100,00 |
| 24.03.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,08% | 200,00 |
| 23.03.2026 | 12,37 | 12,37 | 12,34 | 12,34 | -0,24% | 335,00 |
| 20.03.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -0,40% | 41,00 |
| 19.03.2026 | 12,50 | 12,50 | 12,42 | 12,42 | -0,08% | 413,00 |
| 17.03.2026 | 12,18 | 12,43 | 12,18 | 12,43 | 2,56% | 1.377,00 |
| 16.03.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -3,43% | 100,00 |
| 11.03.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 1,05% | 100,00 |
| 09.03.2026 | 12,41 | 12,42 | 12,41 | 12,42 | -2,59% | 502,00 |
| 04.03.2026 | 12,78 | 12,78 | 12,75 | 12,75 | 2,57% | 245,00 |
| 03.03.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 1,97% | 35,00 |
| 02.03.2026 | 12,19 | 12,19 | 12,19 | 12,19 | -4,02% | 260,00 |
| 26.02.2026 | 12,74 | 12,74 | 12,70 | 12,70 | 0,55% | 420,00 |
| 25.02.2026 | 12,53 | 12,63 | 12,53 | 12,63 | 2,68% | 431,00 |
| 24.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,15% | 250,00 |
| 19.02.2026 | 12,42 | 12,57 | 12,41 | 12,57 | -0,79% | 4.564,00 |
| 17.02.2026 | 12,69 | 12,70 | 12,67 | 12,67 | -0,24% | 2.720,00 |
| 11.02.2026 | 12,76 | 12,76 | 12,70 | 12,70 | -1,01% | 201,00 |
| 10.02.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 1,26% | 160,00 |
| 09.02.2026 | 12,90 | 12,90 | 12,67 | 12,67 | -1,55% | 69,00 |
| 06.02.2026 | 12,87 | 12,87 | 12,87 | 12,87 | 0,55% | 252,00 |
| 05.02.2026 | 12,84 | 12,84 | 12,80 | 12,80 | 3,39% | 235,00 |
| 03.02.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -1,43% | 140,00 |
| 02.02.2026 | 12,69 | 12,70 | 12,56 | 12,56 | -0,16% | 801,00 |
| 28.01.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 1,04% | 50,00 |
| 26.01.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -4,23% | 1.570,00 |
| 23.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,46% | 100,00 |