14,623€
0,85%
Echtzeit-Aktienkurs Goldman Sachs BDC
Bid:
Ask:
Aktienkurse zur Goldman Sachs BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 14,63 | 14,63 | 14,61 | 14,61 | 0,73% | - |
| 10.05.2024 | 14,41 | 14,50 | 14,41 | 14,50 | 0,90% | 400,00 |
| 09.05.2024 | 14,37 | 14,37 | 14,37 | 14,37 | -1,09% | - |
| 08.05.2024 | 14,47 | 14,53 | 14,47 | 14,53 | -2,16% | - |
| 07.05.2024 | 14,44 | 14,85 | 14,44 | 14,85 | 3,48% | 137,00 |
| 06.05.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,21% | - |
| 03.05.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -0,93% | - |
| 02.05.2024 | 14,44 | 14,45 | 14,44 | 14,45 | -0,40% | 4,00 |
| 30.04.2024 | 14,58 | 14,68 | 14,51 | 14,51 | -1,16% | - |
| 29.04.2024 | 14,52 | 14,71 | 14,52 | 14,68 | 2,54% | 275,00 |
| 26.04.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -0,08% | - |
| 25.04.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -1,51% | - |
| 24.04.2024 | 14,37 | 14,55 | 14,37 | 14,55 | 0,85% | - |
| 23.04.2024 | 14,41 | 14,46 | 14,41 | 14,43 | 1,02% | - |
| 22.04.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -0,45% | - |
| 19.04.2024 | 14,13 | 14,39 | 14,13 | 14,34 | 0,25% | 250,00 |
| 18.04.2024 | 14,06 | 14,31 | 14,06 | 14,31 | 1,46% | - |
| 17.04.2024 | 13,95 | 14,10 | 13,95 | 14,10 | 0,18% | - |
| 16.04.2024 | 13,91 | 14,08 | 13,91 | 14,08 | 0,31% | - |
| 15.04.2024 | 13,87 | 14,15 | 13,87 | 14,03 | -0,47% | - |
| 12.04.2024 | 13,94 | 14,10 | 13,94 | 14,10 | 1,19% | 800,00 |
| 11.04.2024 | 13,78 | 13,93 | 13,78 | 13,93 | 1,52% | - |
| 10.04.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,97% | - |
| 09.04.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 0,31% | - |
| 08.04.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,26% | - |
| 05.04.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -1,76% | - |
| 04.04.2024 | 13,83 | 13,83 | 13,83 | 13,83 | -0,01% | - |
| 03.04.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 0,00% | - |
| 02.04.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 0,63% | - |
| 28.03.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,88% | - |
| 27.03.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -3,38% | - |
| 26.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 25.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,28% | - |
| 22.03.2024 | 13,97 | 14,05 | 13,97 | 14,04 | 2,06% | - |
| 20.03.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -0,36% | - |
| 19.03.2024 | 13,96 | 13,96 | 13,81 | 13,81 | -0,42% | - |
| 18.03.2024 | 13,81 | 13,87 | 13,81 | 13,87 | 0,39% | - |
| 15.03.2024 | 13,81 | 13,81 | 13,81 | 13,81 | -2,46% | - |
| 14.03.2024 | 14,04 | 14,16 | 14,04 | 14,16 | 0,97% | 150,00 |
| 13.03.2024 | 14,15 | 14,15 | 14,02 | 14,02 | -0,96% | - |
| 12.03.2024 | 14,04 | 14,16 | 14,04 | 14,16 | 0,38% | - |
| 11.03.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -0,24% | - |
| 08.03.2024 | 13,92 | 14,22 | 13,92 | 14,14 | 0,78% | 1.000,00 |
| 07.03.2024 | 13,93 | 14,08 | 13,93 | 14,03 | -0,16% | - |
| 06.03.2024 | 13,97 | 14,07 | 13,97 | 14,05 | -0,33% | - |
| 05.03.2024 | 13,94 | 14,13 | 13,94 | 14,10 | 0,30% | - |
| 04.03.2024 | 13,87 | 14,06 | 13,87 | 14,06 | 1,97% | - |
| 01.03.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -2,94% | - |
| 29.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,09% | 15,00 |
| 28.02.2024 | 14,23 | 14,36 | 14,17 | 14,36 | 2,45% | 1.703,00 |
| 27.02.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -0,64% | - |
| 26.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,13% | - |
| 23.02.2024 | 14,09 | 14,09 | 14,09 | 14,09 | 0,53% | - |
| 22.02.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -0,07% | - |
| 21.02.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -0,79% | - |
| 20.02.2024 | 14,06 | 14,13 | 14,06 | 14,13 | 0,30% | - |
| 19.02.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -0,90% | - |
| 16.02.2024 | 14,13 | 14,22 | 14,13 | 14,22 | -0,36% | - |
| 15.02.2024 | 14,00 | 14,27 | 14,00 | 14,27 | 3,29% | 80,00 |
| 14.02.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,37% | - |
| 13.02.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 1,30% | - |
| 12.02.2024 | 13,69 | 13,69 | 13,69 | 13,69 | -0,07% | - |
| 09.02.2024 | 13,64 | 13,70 | 13,64 | 13,70 | -0,35% | - |
| 08.02.2024 | 13,67 | 13,83 | 13,67 | 13,75 | -0,52% | - |
| 07.02.2024 | 13,70 | 13,82 | 13,70 | 13,82 | -1,13% | - |
| 06.02.2024 | 13,81 | 13,98 | 13,81 | 13,98 | 0,95% | 120,00 |
| 05.02.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -0,72% | - |
| 02.02.2024 | 13,71 | 14,04 | 13,71 | 13,95 | 0,49% | 400,00 |
| 01.02.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -1,29% | - |
| 31.01.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,49% | - |
| 30.01.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -0,20% | 3.000,00 |
| 29.01.2024 | 14,00 | 14,02 | 14,00 | 14,02 | -1,14% | - |
| 26.01.2024 | 13,93 | 14,18 | 13,93 | 14,18 | 2,04% | 560,00 |
| 24.01.2024 | 13,82 | 13,90 | 13,82 | 13,90 | -0,30% | - |
| 23.01.2024 | 13,66 | 13,94 | 13,66 | 13,94 | 1,28% | - |
| 22.01.2024 | 13,55 | 13,84 | 13,55 | 13,77 | -0,23% | 1.300,00 |
| 19.01.2024 | 13,59 | 13,80 | 13,59 | 13,80 | 0,67% | 75,00 |
| 18.01.2024 | 13,50 | 13,71 | 13,50 | 13,71 | 0,99% | - |
| 17.01.2024 | 13,50 | 13,57 | 13,50 | 13,57 | 0,52% | - |
| 16.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,76% | - |
| 15.01.2024 | 13,47 | 13,74 | 13,47 | 13,74 | 1,33% | 150,00 |
| 12.01.2024 | 13,41 | 13,72 | 13,41 | 13,56 | 1,21% | 150,00 |
| 11.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,00% | - |
| 10.01.2024 | 13,41 | 13,78 | 13,41 | 13,54 | 0,31% | 2.500,00 |
| 09.01.2024 | 13,38 | 13,50 | 13,38 | 13,50 | 0,24% | - |
| 08.01.2024 | 13,35 | 13,46 | 13,35 | 13,46 | 0,43% | - |
| 05.01.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -0,93% | - |
| 04.01.2024 | 13,21 | 13,58 | 13,21 | 13,53 | 1,61% | - |
| 03.01.2024 | 13,18 | 13,41 | 13,18 | 13,32 | 1,19% | - |
| 02.01.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -1,29% | - |
| 29.12.2023 | 13,26 | 13,33 | 13,26 | 13,33 | -3,78% | - |
| 27.12.2023 | 13,71 | 13,86 | 13,71 | 13,86 | -0,93% | - |
| 22.12.2023 | 13,79 | 13,99 | 13,79 | 13,99 | 1,45% | 256,00 |
| 21.12.2023 | 13,79 | 13,79 | 13,79 | 13,79 | -0,62% | - |
| 20.12.2023 | 13,87 | 13,87 | 13,87 | 13,87 | 0,06% | - |
| 19.12.2023 | 13,87 | 13,87 | 13,87 | 13,87 | -0,43% | 105,00 |
| 18.12.2023 | 13,75 | 13,93 | 13,75 | 13,93 | 0,94% | 550,00 |
| 15.12.2023 | 13,66 | 13,80 | 13,66 | 13,80 | 0,74% | - |
| 14.12.2023 | 13,76 | 13,76 | 13,69 | 13,69 | 0,03% | - |
| 13.12.2023 | 13,69 | 13,69 | 13,69 | 13,69 | -0,55% | - |