23,340$
0,56%
Echtzeit-Aktienkurs Saratoga Investment Corp
Bid:
Ask:
Aktienkurse zur Saratoga Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 23,33 | 23,57 | 23,21 | 23,21 | 0,00% | 36.337,00 |
| 01.11.2024 | 23,39 | 23,39 | 23,19 | 23,21 | -0,98% | 41.947,00 |
| 31.10.2024 | 23,52 | 23,57 | 23,43 | 23,44 | -0,72% | 9.034,00 |
| 30.10.2024 | 23,62 | 23,66 | 23,60 | 23,61 | -0,17% | 35.544,00 |
| 29.10.2024 | 23,87 | 23,87 | 23,65 | 23,65 | -1,21% | 52.770,00 |
| 28.10.2024 | 23,90 | 23,98 | 23,85 | 23,94 | 0,63% | 2.349,00 |
| 25.10.2024 | 23,91 | 23,91 | 23,72 | 23,79 | -0,34% | 18.225,00 |
| 24.10.2024 | 23,80 | 23,87 | 23,80 | 23,87 | -0,67% | 14.966,00 |
| 23.10.2024 | 24,01 | 24,05 | 23,94 | 24,03 | 0,25% | 5.385,00 |
| 22.10.2024 | 24,00 | 24,00 | 23,90 | 23,97 | -1,03% | 3.516,00 |
| 21.10.2024 | 24,09 | 24,26 | 24,09 | 24,22 | 0,04% | 9.725,00 |
| 18.10.2024 | 24,28 | 24,28 | 24,21 | 24,21 | -0,21% | 6.116,00 |
| 17.10.2024 | 24,32 | 24,32 | 24,24 | 24,26 | -0,25% | 3.989,00 |
| 16.10.2024 | 24,40 | 24,40 | 24,28 | 24,32 | 1,00% | 10.782,00 |
| 15.10.2024 | 24,27 | 24,33 | 24,08 | 24,08 | -0,04% | 36.758,00 |
| 14.10.2024 | 23,88 | 24,09 | 23,87 | 24,09 | 1,09% | 31.340,00 |
| 11.10.2024 | 24,06 | 24,06 | 23,79 | 23,83 | -0,46% | 19.717,00 |
| 10.10.2024 | 24,25 | 24,25 | 23,56 | 23,94 | -3,51% | 6.052,00 |
| 09.10.2024 | 25,98 | 25,98 | 23,88 | 24,81 | 5,13% | 92.622,00 |
| 08.10.2024 | 23,27 | 23,60 | 23,26 | 23,60 | 1,68% | 26.773,00 |
| 07.10.2024 | 23,28 | 23,32 | 23,20 | 23,21 | -0,09% | 3.366,00 |
| 04.10.2024 | 23,24 | 23,27 | 23,21 | 23,23 | 0,26% | 2.356,00 |
| 03.10.2024 | 23,15 | 23,29 | 23,15 | 23,17 | 0,39% | 6.007,00 |
| 02.10.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 0,17% | 4.564,00 |
| 01.10.2024 | 23,21 | 23,21 | 23,02 | 23,04 | -0,65% | 18.199,00 |
| 30.09.2024 | 23,17 | 23,21 | 23,01 | 23,19 | 0,13% | 12.359,00 |
| 27.09.2024 | 23,34 | 23,40 | 23,07 | 23,16 | -0,09% | 22.879,00 |
| 26.09.2024 | 23,18 | 23,20 | 23,14 | 23,18 | 1,05% | 13.883,00 |
| 25.09.2024 | 22,86 | 22,94 | 22,85 | 22,94 | -0,61% | 8.824,00 |
| 24.09.2024 | 23,16 | 23,20 | 23,04 | 23,08 | -0,60% | 28.318,00 |
| 23.09.2024 | 23,12 | 23,22 | 23,12 | 23,22 | -1,07% | 12.003,00 |
| 20.09.2024 | 23,39 | 23,49 | 23,38 | 23,47 | 0,50% | 43.540,00 |
| 19.09.2024 | 23,62 | 23,62 | 23,34 | 23,35 | -0,03% | 9.206,00 |
| 18.09.2024 | 23,33 | 23,43 | 23,29 | 23,36 | 1,21% | 7.623,00 |
| 17.09.2024 | 23,28 | 23,34 | 23,08 | 23,08 | -1,75% | 18.692,00 |
| 16.09.2024 | 23,44 | 23,49 | 23,36 | 23,49 | 1,08% | 16.437,00 |
| 13.09.2024 | 23,10 | 23,29 | 23,10 | 23,24 | 0,61% | 17.626,00 |
| 12.09.2024 | 22,97 | 23,20 | 22,97 | 23,10 | 0,09% | 8.232,00 |
| 11.09.2024 | 22,81 | 23,12 | 22,76 | 23,08 | -3,31% | 24.767,00 |
| 10.09.2024 | 24,43 | 24,43 | 23,78 | 23,87 | -1,49% | 45.464,00 |
| 09.09.2024 | 24,25 | 24,45 | 24,23 | 24,23 | 0,12% | 9.297,00 |
| 06.09.2024 | 24,21 | 24,21 | 24,00 | 24,20 | 0,29% | 20.267,00 |
| 05.09.2024 | 24,09 | 24,19 | 24,08 | 24,13 | 0,96% | 59.195,00 |
| 04.09.2024 | 23,82 | 23,91 | 23,78 | 23,90 | 0,69% | 10.272,00 |
| 03.09.2024 | 23,70 | 23,79 | 23,55 | 23,74 | 0,67% | 25.260,00 |
| 30.08.2024 | 23,44 | 23,72 | 23,43 | 23,58 | 0,94% | 11.061,00 |
| 29.08.2024 | 23,32 | 23,37 | 23,30 | 23,36 | 0,39% | 21.739,00 |
| 28.08.2024 | 23,36 | 23,36 | 23,27 | 23,27 | -0,77% | 1.362,00 |
| 27.08.2024 | 23,51 | 23,51 | 23,32 | 23,45 | 0,30% | 80.031,00 |
| 26.08.2024 | 23,41 | 23,48 | 23,38 | 23,38 | 0,43% | 11.623,00 |
| 23.08.2024 | 23,10 | 23,32 | 23,10 | 23,28 | 0,82% | 15.357,00 |
| 22.08.2024 | 22,83 | 23,16 | 22,83 | 23,09 | 1,81% | 18.693,00 |
| 21.08.2024 | 22,70 | 22,76 | 22,65 | 22,68 | -0,48% | 50.479,00 |
| 20.08.2024 | 22,62 | 22,83 | 22,62 | 22,79 | 0,80% | 3.480,00 |
| 19.08.2024 | 22,81 | 22,88 | 22,59 | 22,61 | -0,04% | 15.862,00 |
| 16.08.2024 | 22,60 | 22,66 | 22,60 | 22,62 | 0,44% | 31.139,00 |
| 15.08.2024 | 22,51 | 22,64 | 22,51 | 22,52 | 1,26% | 36.764,00 |
| 14.08.2024 | 22,32 | 22,33 | 22,21 | 22,24 | 0,23% | 12.952,00 |
| 13.08.2024 | 22,15 | 22,25 | 22,15 | 22,19 | 0,41% | 1.430,00 |
| 12.08.2024 | 22,34 | 22,34 | 22,10 | 22,10 | -1,10% | 31.760,00 |
| 09.08.2024 | 22,17 | 22,35 | 22,17 | 22,35 | 0,79% | 6.917,00 |
| 08.08.2024 | 22,25 | 22,25 | 22,17 | 22,17 | 0,54% | 78.676,00 |
| 07.08.2024 | 22,20 | 22,20 | 22,05 | 22,05 | 0,18% | 6.161,00 |
| 06.08.2024 | 22,12 | 22,22 | 22,01 | 22,01 | 0,46% | 9.704,00 |
| 05.08.2024 | 22,50 | 22,50 | 21,58 | 21,91 | -3,57% | 15.122,00 |
| 02.08.2024 | 22,75 | 22,77 | 22,67 | 22,72 | -1,43% | 6.039,00 |
| 01.08.2024 | 23,10 | 23,10 | 22,93 | 23,05 | -1,24% | 15.975,00 |
| 31.07.2024 | 23,35 | 23,37 | 23,34 | 23,34 | -0,38% | 25.278,00 |
| 30.07.2024 | 23,44 | 23,60 | 23,38 | 23,43 | 0,69% | 7.049,00 |
| 29.07.2024 | 23,30 | 23,30 | 23,26 | 23,27 | -0,56% | 6.966,00 |
| 26.07.2024 | 23,30 | 23,40 | 23,30 | 23,40 | 0,73% | 17.091,00 |
| 25.07.2024 | 23,30 | 23,30 | 23,19 | 23,23 | 0,69% | 23.056,00 |
| 24.07.2024 | 23,22 | 23,27 | 23,07 | 23,07 | -0,43% | 4.583,00 |
| 23.07.2024 | 23,08 | 23,17 | 23,08 | 23,17 | -0,30% | 12.632,00 |
| 22.07.2024 | 23,21 | 23,29 | 23,21 | 23,24 | 0,87% | 22.062,00 |
| 19.07.2024 | 23,17 | 23,17 | 23,04 | 23,04 | -0,73% | 15.688,00 |
| 18.07.2024 | 23,51 | 23,51 | 23,15 | 23,21 | -0,85% | 5.186,00 |
| 17.07.2024 | 23,32 | 23,70 | 23,32 | 23,41 | 0,40% | 16.515,00 |
| 16.07.2024 | 23,24 | 23,43 | 23,21 | 23,32 | 0,46% | 13.214,00 |
| 15.07.2024 | 23,24 | 23,29 | 22,98 | 23,21 | -0,21% | 7.971,00 |
| 12.07.2024 | 23,38 | 23,43 | 23,26 | 23,26 | -1,44% | 14.430,00 |
| 11.07.2024 | 23,20 | 23,60 | 22,99 | 23,60 | 2,43% | 17.534,00 |
| 10.07.2024 | 23,00 | 23,15 | 22,99 | 23,04 | 2,58% | 40.744,00 |
| 09.07.2024 | 22,56 | 22,56 | 22,43 | 22,46 | -0,66% | 11.548,00 |
| 08.07.2024 | 22,69 | 22,71 | 22,59 | 22,61 | -0,88% | 7.323,00 |
| 05.07.2024 | 22,78 | 22,81 | 22,66 | 22,81 | 0,09% | 6.533,00 |
| 03.07.2024 | 22,88 | 22,89 | 22,79 | 22,79 | -0,35% | 2.491,00 |
| 02.07.2024 | 22,54 | 22,87 | 22,52 | 22,87 | 1,55% | 4.683,00 |
| 01.07.2024 | 22,89 | 22,89 | 22,52 | 22,52 | -0,71% | 13.300,00 |
| 28.06.2024 | 22,88 | 22,88 | 22,65 | 22,68 | -0,53% | 11.629,00 |
| 27.06.2024 | 22,90 | 23,13 | 22,72 | 22,80 | 0,04% | 10.856,00 |
| 26.06.2024 | 22,63 | 22,81 | 22,60 | 22,79 | 0,62% | 18.546,00 |
| 25.06.2024 | 22,70 | 22,78 | 22,65 | 22,65 | -0,45% | 11.981,00 |
| 24.06.2024 | 22,79 | 22,92 | 22,75 | 22,75 | -0,56% | 5.201,00 |
| 21.06.2024 | 22,76 | 22,88 | 22,76 | 22,88 | 0,43% | 5.159,00 |
| 20.06.2024 | 22,99 | 22,99 | 22,78 | 22,78 | -0,86% | 16.973,00 |
| 18.06.2024 | 23,21 | 23,21 | 22,89 | 22,98 | -0,01% | 20.250,00 |
| 17.06.2024 | 23,01 | 23,01 | 22,92 | 22,98 | -0,09% | 2.739,00 |
| 14.06.2024 | 23,31 | 23,31 | 22,89 | 23,00 | -2,10% | 9.027,00 |
| 13.06.2024 | 24,06 | 24,06 | 23,40 | 23,50 | -3,94% | 41.629,00 |