Echtzeit-Aktienkurs Gladstone Investment Corp
Bid:
Ask:
Aktienkurse zur Gladstone Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 25,12 | 25,15 | 25,11 | 25,15 | 0,04% | 16.752,00 |
| 26.03.2026 | 25,13 | 25,14 | 25,13 | 25,14 | 0,12% | 1.720,00 |
| 25.03.2026 | 25,11 | 25,14 | 25,10 | 25,11 | -0,08% | 2.982,00 |
| 24.03.2026 | 25,16 | 25,16 | 25,13 | 25,13 | -0,01% | 1.349,00 |
| 23.03.2026 | 25,17 | 25,17 | 25,13 | 25,13 | -0,13% | 1.200,00 |
| 20.03.2026 | 25,08 | 25,17 | 25,08 | 25,17 | -0,06% | 5.369,00 |
| 19.03.2026 | 25,09 | 25,19 | 25,09 | 25,18 | 0,08% | 1.495,00 |
| 18.03.2026 | 25,19 | 25,19 | 25,04 | 25,16 | 0,16% | 4.434,00 |
| 17.03.2026 | 25,12 | 25,12 | 25,12 | 25,12 | 0,04% | 1.413,00 |
| 16.03.2026 | 25,12 | 25,12 | 25,11 | 25,11 | -0,28% | 3.308,00 |
| 13.03.2026 | 25,11 | 25,18 | 25,11 | 25,18 | 0,16% | 1.089,00 |
| 12.03.2026 | 25,09 | 25,14 | 25,08 | 25,14 | -0,02% | 1.062,00 |
| 11.03.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,04% | 269,00 |
| 10.03.2026 | 25,11 | 25,14 | 25,11 | 25,14 | 0,30% | 14,00 |
| 09.03.2026 | 25,14 | 25,14 | 25,06 | 25,06 | -0,04% | 14,00 |
| 06.03.2026 | 25,07 | 25,07 | 25,07 | 25,07 | -0,12% | 14,00 |
| 05.03.2026 | 25,07 | 25,10 | 25,07 | 25,10 | 0,12% | 14,00 |
| 04.03.2026 | 25,07 | 25,07 | 25,07 | 25,07 | 0,04% | 14,00 |
| 03.03.2026 | 25,06 | 25,09 | 25,06 | 25,06 | 0,00% | 14,00 |
| 02.03.2026 | 25,05 | 25,06 | 25,05 | 25,06 | 0,12% | 14,00 |
| 27.02.2026 | 25,06 | 25,11 | 25,01 | 25,03 | -0,20% | 14,00 |
| 26.02.2026 | 25,03 | 25,09 | 25,02 | 25,08 | 0,12% | 5.324,00 |
| 25.02.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 0,00% | 83,00 |
| 24.02.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 0,04% | 344,00 |
| 23.02.2026 | 25,04 | 25,04 | 25,04 | 25,04 | 0,00% | 86,00 |
| 20.02.2026 | 25,04 | 25,04 | 25,04 | 25,04 | -0,13% | 2.345,00 |
| 18.02.2026 | 25,03 | 25,09 | 25,03 | 25,07 | -0,26% | 2.064,00 |
| 17.02.2026 | 25,09 | 25,14 | 25,09 | 25,14 | 0,26% | 1.640,00 |
| 13.02.2026 | 25,11 | 25,11 | 25,08 | 25,08 | 0,30% | 1.333,00 |
| 12.02.2026 | 25,01 | 25,06 | 25,00 | 25,00 | 0,00% | 3.761,00 |
| 11.02.2026 | 24,99 | 25,05 | 24,99 | 25,00 | 0,00% | 2.827,00 |
| 10.02.2026 | 25,00 | 25,02 | 25,00 | 25,00 | 0,12% | 3.620,00 |
| 06.02.2026 | 24,97 | 24,97 | 24,97 | 24,97 | -0,37% | 536,00 |
| 04.02.2026 | 24,94 | 25,06 | 24,94 | 25,06 | 0,25% | 4.141,00 |
| 02.02.2026 | 24,94 | 25,00 | 24,93 | 25,00 | 0,19% | 2.389,00 |
| 30.01.2026 | 24,94 | 24,95 | 24,94 | 24,95 | -0,03% | 1.096,00 |
| 29.01.2026 | 24,95 | 25,00 | 24,95 | 24,96 | -0,03% | 3.006,00 |
| 28.01.2026 | 24,96 | 24,98 | 24,95 | 24,97 | -0,03% | 2.201,00 |
| 27.01.2026 | 24,96 | 24,98 | 24,95 | 24,98 | 0,06% | 3.579,00 |
| 26.01.2026 | 24,98 | 24,98 | 24,96 | 24,96 | -0,08% | 1.262,00 |
| 23.01.2026 | 25,01 | 25,01 | 24,98 | 24,98 | -0,08% | 1.502,00 |
| 22.01.2026 | 24,96 | 25,00 | 24,95 | 25,00 | 0,20% | 1.566,00 |
| 21.01.2026 | 24,95 | 24,99 | 24,95 | 24,95 | -0,28% | 626,00 |
| 20.01.2026 | 24,97 | 25,02 | 24,95 | 25,02 | 0,08% | 4.986,00 |
| 16.01.2026 | 25,00 | 25,01 | 24,95 | 25,00 | -0,12% | 2.739,00 |
| 15.01.2026 | 25,07 | 25,07 | 25,01 | 25,03 | -0,67% | 4.744,00 |
| 14.01.2026 | 25,19 | 25,20 | 25,19 | 25,20 | 0,00% | 2.148,00 |
| 13.01.2026 | 25,18 | 25,20 | 25,17 | 25,20 | 0,00% | 3.508,00 |
| 12.01.2026 | 25,16 | 25,25 | 25,15 | 25,20 | 0,24% | 11.280,00 |
| 09.01.2026 | 25,13 | 25,20 | 25,13 | 25,14 | -0,36% | 8.861,00 |
| 08.01.2026 | 25,17 | 25,23 | 25,17 | 25,23 | 0,15% | 3.302,00 |
| 07.01.2026 | 25,12 | 25,19 | 25,12 | 25,19 | 0,08% | 873,00 |
| 06.01.2026 | 25,16 | 25,17 | 25,11 | 25,17 | 0,12% | 1.673,00 |
| 05.01.2026 | 25,11 | 25,17 | 25,10 | 25,14 | 0,12% | 10.661,00 |
| 02.01.2026 | 25,11 | 25,15 | 25,11 | 25,11 | -0,16% | 1.624,00 |
| 31.12.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,08% | 1.669,00 |
| 30.12.2025 | 25,11 | 25,15 | 25,10 | 25,13 | -0,28% | 3.247,00 |
| 26.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 486,00 |
| 23.12.2025 | 25,05 | 25,25 | 25,05 | 25,20 | 0,44% | 12.128,00 |
| 22.12.2025 | 25,10 | 25,10 | 25,05 | 25,09 | -0,05% | 4.182,00 |
| 18.12.2025 | 25,09 | 25,10 | 25,06 | 25,10 | 0,20% | 735,00 |
| 17.12.2025 | 25,02 | 25,10 | 25,02 | 25,05 | 0,08% | 1.401,00 |
| 16.12.2025 | 25,07 | 25,07 | 25,03 | 25,03 | -0,12% | 606,00 |
| 15.12.2025 | 25,03 | 25,10 | 25,01 | 25,06 | 0,00% | 2.636,00 |
| 12.12.2025 | 25,05 | 25,06 | 25,01 | 25,06 | 0,00% | 5.804,00 |
| 11.12.2025 | 25,02 | 25,06 | 25,00 | 25,06 | 0,07% | 1.923,00 |
| 10.12.2025 | 25,01 | 25,08 | 25,00 | 25,04 | -0,19% | 5.843,00 |
| 09.12.2025 | 25,01 | 25,09 | 25,00 | 25,09 | -0,04% | 1.222,00 |
| 08.12.2025 | 25,01 | 25,10 | 25,01 | 25,10 | 0,00% | 5.388,00 |
| 05.12.2025 | 25,00 | 25,10 | 25,00 | 25,10 | 0,16% | 2.724,00 |
| 04.12.2025 | 25,01 | 25,06 | 25,00 | 25,06 | 0,00% | 1.406,00 |
| 03.12.2025 | 25,09 | 25,10 | 25,06 | 25,06 | -0,12% | 1.937,00 |
| 02.12.2025 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | 1.002,00 |
| 01.12.2025 | 25,09 | 25,09 | 25,05 | 25,09 | 0,16% | 2.347,00 |
| 28.11.2025 | 25,20 | 25,20 | 25,05 | 25,05 | -0,71% | 5.237,00 |
| 26.11.2025 | 25,10 | 25,23 | 25,10 | 25,23 | 0,52% | 1.567,00 |
| 25.11.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,32% | 132,00 |
| 24.11.2025 | 25,10 | 25,10 | 24,95 | 25,02 | -0,32% | 868,00 |
| 21.11.2025 | 25,11 | 25,11 | 25,00 | 25,10 | -0,04% | 2.604,00 |
| 20.11.2025 | 25,05 | 25,11 | 25,03 | 25,11 | -0,08% | 2.704,00 |
| 19.11.2025 | 25,13 | 25,13 | 25,13 | 25,13 | -0,16% | 183,00 |
| 18.11.2025 | 25,17 | 25,17 | 25,17 | 25,17 | -0,04% | 271,00 |
| 14.11.2025 | 25,00 | 25,18 | 25,00 | 25,18 | 0,12% | 1.665,00 |
| 13.11.2025 | 24,97 | 25,15 | 24,94 | 25,15 | -0,40% | 4.889,00 |
| 12.11.2025 | 24,96 | 25,25 | 24,95 | 25,25 | 0,75% | 3.941,00 |
| 11.11.2025 | 25,03 | 25,06 | 25,03 | 25,06 | -0,35% | 691,00 |
| 10.11.2025 | 25,15 | 25,15 | 25,09 | 25,15 | 0,52% | 1.946,00 |
| 06.11.2025 | 25,02 | 25,02 | 24,97 | 25,02 | -0,64% | 240.673,00 |
| 05.11.2025 | 25,08 | 25,18 | 25,08 | 25,18 | 0,33% | 1.765,00 |
| 04.11.2025 | 25,16 | 25,17 | 25,10 | 25,10 | -0,21% | 1.405,00 |
| 03.11.2025 | 25,16 | 25,16 | 25,02 | 25,15 | -0,24% | 1.330,00 |
| 31.10.2025 | 25,41 | 25,41 | 25,00 | 25,21 | 0,22% | 7.066,00 |
| 30.10.2025 | 25,13 | 25,15 | 25,10 | 25,15 | 0,22% | 2.473,00 |
| 29.10.2025 | 25,10 | 25,10 | 25,09 | 25,10 | 0,27% | 1.488,00 |
| 28.10.2025 | 25,20 | 25,20 | 24,96 | 25,03 | -0,23% | 1.827,00 |
| 27.10.2025 | 25,05 | 25,09 | 25,05 | 25,09 | -0,12% | 2.393,00 |
| 24.10.2025 | 25,15 | 25,15 | 25,05 | 25,12 | 1,09% | 10.414,00 |
| 23.10.2025 | 25,03 | 25,03 | 24,85 | 24,85 | -0,36% | 3.619,00 |
| 22.10.2025 | 25,00 | 25,00 | 24,94 | 24,94 | 0,00% | 2.120,00 |
| 21.10.2025 | 24,98 | 25,11 | 24,94 | 24,94 | 0,12% | 1.547,00 |