Echtzeit-Aktienkurs Gladstone Investment Corp
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,16% | 777,00 |
| 23.04.2025 | 24,74 | 24,86 | 24,67 | 24,84 | 0,49% | 3.486,00 |
| 22.04.2025 | 24,60 | 24,73 | 24,60 | 24,72 | -0,11% | 5.368,00 |
| 21.04.2025 | 24,72 | 24,85 | 24,65 | 24,75 | -0,53% | 18.498,00 |
| 17.04.2025 | 24,67 | 24,88 | 24,67 | 24,88 | 0,04% | 615,00 |
| 16.04.2025 | 24,89 | 24,89 | 24,87 | 24,87 | 0,65% | 521,00 |
| 15.04.2025 | 24,78 | 24,78 | 24,62 | 24,71 | -0,76% | 2.909,00 |
| 11.04.2025 | 24,85 | 25,00 | 24,85 | 24,90 | -0,08% | 23.028,00 |
| 10.04.2025 | 24,86 | 24,97 | 24,85 | 24,92 | 0,08% | 1.532,00 |
| 09.04.2025 | 24,98 | 25,00 | 24,85 | 24,90 | -0,16% | 10.110,00 |
| 08.04.2025 | 24,86 | 24,94 | 24,77 | 24,94 | 0,36% | 4.465,00 |
| 07.04.2025 | 24,94 | 24,95 | 24,80 | 24,85 | -1,07% | 13.293,00 |
| 04.04.2025 | 25,00 | 25,12 | 24,71 | 25,12 | 0,32% | 15.539,00 |
| 03.04.2025 | 25,05 | 25,05 | 24,90 | 25,04 | 0,00% | 8.001,00 |
| 02.04.2025 | 25,03 | 25,04 | 25,03 | 25,04 | 0,16% | 1.103,00 |
| 01.04.2025 | 25,00 | 25,03 | 25,00 | 25,00 | 0,36% | 6.082,00 |
| 31.03.2025 | 24,96 | 24,96 | 24,91 | 24,91 | 0,04% | 2.376,00 |
| 28.03.2025 | 24,90 | 24,96 | 24,90 | 24,90 | -0,40% | 11.260,00 |
| 27.03.2025 | 24,91 | 25,00 | 24,86 | 25,00 | 0,12% | 2.101,00 |
| 26.03.2025 | 24,85 | 24,97 | 24,85 | 24,97 | 0,16% | 4.822,00 |
| 25.03.2025 | 24,92 | 24,93 | 24,87 | 24,93 | -0,04% | 2.609,00 |
| 24.03.2025 | 24,94 | 24,94 | 24,94 | 24,94 | 0,00% | 1.004,00 |
| 21.03.2025 | 24,94 | 24,94 | 24,81 | 24,94 | 0,04% | 2.309,00 |
| 20.03.2025 | 24,93 | 24,93 | 24,93 | 24,93 | 0,20% | 609,00 |
| 19.03.2025 | 24,85 | 24,89 | 24,83 | 24,88 | -0,08% | 1.913,00 |
| 18.03.2025 | 24,95 | 24,95 | 24,90 | 24,90 | -0,32% | 509,00 |
| 17.03.2025 | 24,82 | 25,00 | 24,80 | 24,98 | -0,16% | 4.293,00 |
| 14.03.2025 | 24,99 | 25,13 | 24,82 | 25,02 | 0,48% | 5.482,00 |
| 13.03.2025 | 24,82 | 25,02 | 24,80 | 24,90 | -0,76% | 6.657,00 |
| 12.03.2025 | 24,80 | 25,09 | 24,80 | 25,09 | 0,80% | 5.775,00 |
| 11.03.2025 | 24,80 | 24,90 | 24,80 | 24,89 | 0,36% | 4.831,00 |
| 10.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1.038,00 |
| 07.03.2025 | 24,80 | 24,83 | 24,80 | 24,80 | 0,00% | 1.170,00 |
| 06.03.2025 | 24,80 | 24,85 | 24,80 | 24,80 | 0,00% | 3.092,00 |
| 05.03.2025 | 24,80 | 24,81 | 24,80 | 24,80 | 0,00% | 912,00 |
| 04.03.2025 | 24,77 | 24,85 | 24,68 | 24,80 | 0,16% | 2.031,00 |
| 03.03.2025 | 24,76 | 24,86 | 24,76 | 24,76 | 0,65% | 9.592,00 |
| 28.02.2025 | 24,68 | 24,90 | 24,60 | 24,60 | -0,49% | 44.074,00 |
| 27.02.2025 | 24,87 | 24,88 | 24,72 | 24,72 | -1,12% | 1.635,00 |
| 26.02.2025 | 24,86 | 25,09 | 24,86 | 25,00 | 0,16% | 3.127,00 |
| 25.02.2025 | 24,97 | 24,97 | 24,96 | 24,96 | -0,04% | 618,00 |
| 24.02.2025 | 24,79 | 24,97 | 24,79 | 24,97 | 0,62% | 10.574,00 |
| 21.02.2025 | 24,77 | 24,94 | 24,67 | 24,82 | -0,01% | 4.141,00 |
| 20.02.2025 | 24,82 | 24,82 | 24,82 | 24,82 | -0,44% | 210,00 |
| 19.02.2025 | 24,70 | 24,93 | 24,70 | 24,93 | 0,48% | 403,00 |
| 18.02.2025 | 24,81 | 24,93 | 24,81 | 24,81 | -0,56% | 481,00 |
| 14.02.2025 | 24,64 | 24,95 | 24,64 | 24,95 | 0,81% | 505,00 |
| 13.02.2025 | 24,74 | 24,80 | 24,61 | 24,75 | 0,00% | 2.778,00 |
| 12.02.2025 | 24,57 | 24,97 | 24,57 | 24,75 | 0,24% | 253.447,00 |
| 11.02.2025 | 24,61 | 24,69 | 24,60 | 24,69 | 0,28% | 4.342,00 |
| 10.02.2025 | 24,67 | 24,67 | 24,55 | 24,62 | -0,04% | 4.504,00 |
| 07.02.2025 | 24,55 | 24,67 | 24,55 | 24,63 | 0,16% | 5.734,00 |
| 06.02.2025 | 24,64 | 24,69 | 24,55 | 24,59 | 0,10% | 15.168,00 |
| 05.02.2025 | 24,58 | 24,58 | 24,55 | 24,57 | -0,10% | 16.275,00 |
| 04.02.2025 | 24,58 | 24,63 | 24,58 | 24,59 | 0,12% | 6.256,00 |
| 03.02.2025 | 24,56 | 24,56 | 24,56 | 24,56 | 0,00% | 229,00 |
| 31.01.2025 | 24,64 | 24,64 | 24,56 | 24,56 | -0,24% | 2.031,00 |
| 30.01.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 0,08% | 651,00 |
| 29.01.2025 | 24,52 | 24,62 | 24,50 | 24,60 | 0,04% | 13.473,00 |
| 28.01.2025 | 24,52 | 24,59 | 24,50 | 24,59 | -0,04% | 5.483,00 |
| 27.01.2025 | 24,53 | 24,60 | 24,53 | 24,60 | 0,33% | 1.833,00 |
| 24.01.2025 | 24,50 | 24,60 | 24,50 | 24,52 | -0,12% | 4.276,00 |
| 23.01.2025 | 24,58 | 24,58 | 24,52 | 24,55 | -0,08% | 3.290,00 |
| 22.01.2025 | 24,56 | 24,58 | 24,51 | 24,57 | -0,08% | 6.145,00 |
| 21.01.2025 | 24,50 | 24,59 | 24,50 | 24,59 | 0,37% | 9.161,00 |
| 16.01.2025 | 24,50 | 24,55 | 24,50 | 24,50 | -0,45% | 8.363,00 |
| 15.01.2025 | 24,74 | 24,74 | 24,61 | 24,61 | -0,77% | 25.550,00 |
| 14.01.2025 | 24,70 | 24,80 | 24,70 | 24,80 | 0,16% | 5.231,00 |
| 13.01.2025 | 24,75 | 24,78 | 24,75 | 24,76 | 0,13% | 3.193,00 |
| 10.01.2025 | 24,79 | 24,79 | 24,73 | 24,73 | -0,19% | 2.765,00 |
| 08.01.2025 | 24,73 | 24,78 | 24,71 | 24,78 | 0,23% | 11.407,00 |
| 07.01.2025 | 24,69 | 24,75 | 24,69 | 24,72 | 0,16% | 10.396,00 |
| 06.01.2025 | 24,69 | 24,70 | 24,68 | 24,68 | -0,05% | 3.766,00 |
| 03.01.2025 | 24,65 | 24,74 | 24,65 | 24,69 | 0,17% | 2.999,00 |
| 02.01.2025 | 24,65 | 24,73 | 24,65 | 24,65 | -0,88% | 10.986,00 |
| 31.12.2024 | 24,74 | 24,89 | 24,60 | 24,87 | 0,73% | 42.996,00 |
| 30.12.2024 | 24,60 | 24,69 | 24,58 | 24,69 | 0,37% | 11.458,00 |
| 27.12.2024 | 24,60 | 24,69 | 24,60 | 24,60 | -0,31% | 4.578,00 |
| 26.12.2024 | 24,60 | 24,68 | 24,60 | 24,68 | -0,02% | 4.743,00 |
| 24.12.2024 | 24,60 | 24,68 | 24,60 | 24,68 | 0,20% | 1.853,00 |
| 23.12.2024 | 24,61 | 24,68 | 24,60 | 24,63 | -0,16% | 1.901,00 |
| 20.12.2024 | 24,60 | 24,67 | 24,60 | 24,67 | -0,04% | 1.087,00 |
| 19.12.2024 | 24,53 | 24,68 | 24,53 | 24,68 | 0,00% | 5.686,00 |
| 18.12.2024 | 24,64 | 24,68 | 24,55 | 24,68 | 0,16% | 1.330,00 |
| 17.12.2024 | 24,55 | 24,64 | 24,55 | 24,64 | 0,24% | 18.156,00 |
| 16.12.2024 | 24,53 | 24,58 | 24,53 | 24,58 | 0,12% | 1.611,00 |
| 13.12.2024 | 24,53 | 24,60 | 24,53 | 24,55 | 0,08% | 10.404,00 |
| 12.12.2024 | 24,55 | 24,68 | 24,53 | 24,53 | -0,04% | 8.291,00 |
| 11.12.2024 | 24,55 | 24,55 | 24,50 | 24,54 | -0,04% | 445.592,00 |
| 10.12.2024 | 24,60 | 24,61 | 24,50 | 24,55 | -0,28% | 58.231,00 |
| 09.12.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -0,26% | 2.000,00 |
| 06.12.2024 | 24,59 | 24,70 | 24,59 | 24,68 | 0,38% | 3.152,00 |
| 05.12.2024 | 24,59 | 24,66 | 24,59 | 24,59 | -0,45% | 1.399,00 |
| 04.12.2024 | 24,63 | 24,70 | 24,63 | 24,70 | 0,00% | 757,00 |
| 03.12.2024 | 24,74 | 24,74 | 24,70 | 24,70 | 0,16% | 550,00 |
| 02.12.2024 | 24,58 | 24,66 | 24,56 | 24,66 | 0,00% | 1.526,00 |
| 29.11.2024 | 24,50 | 24,66 | 24,50 | 24,66 | 0,37% | 4.002,00 |
| 27.11.2024 | 24,54 | 24,57 | 24,50 | 24,57 | 0,29% | 1.938,00 |
| 26.11.2024 | 24,54 | 24,55 | 24,50 | 24,50 | -0,20% | 3.768,00 |
| 25.11.2024 | 24,60 | 24,60 | 24,54 | 24,55 | 0,00% | 2.653,00 |