Holen Sie sich die Stockscreener-App
18.37
0.38%
-0.07
Vorhandelsmarkt:
18.69
0.32
+1.74%
Carlyle Secured Lending Inc-Aktien (CGBD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-06 | $18.50 | $18.35 | $0.1498 | 103,540.0 | -0.38% |
| 2025-02-05 | $18.47 | $18.18 | $0.2915 | 136,516.0 | -0.16% |
| 2025-02-04 | $18.51 | $18.34 | $0.17 | 154,198.0 | -0.16% |
| 2025-02-03 | $18.54 | $18.16 | $0.375 | 177,470.0 | -0.32% |
| 2025-01-31 | $18.62 | $18.42 | $0.20 | 178,863.0 | +0.43% |
| 2025-01-30 | $18.52 | $18.30 | $0.2202 | 86,804.0 | +0.98% |
| 2025-01-29 | $18.64 | $18.22 | $0.42 | 96,199.0 | -1.35% |
| 2025-01-28 | $18.56 | $18.36 | $0.204 | 174,691.0 | +0.87% |
| 2025-01-27 | $18.41 | $18.23 | $0.185 | 190,044.0 | +0.44% |
| 2025-01-24 | $18.34 | $18.22 | $0.1269 | 147,882.0 | +0.11% |
| 2025-01-23 | $18.39 | $18.26 | $0.13 | 129,144.0 | -0.16% |
| 2025-01-22 | $18.40 | $18.18 | $0.22 | 180,004.0 | -0.16% |
| 2025-01-21 | $18.48 | $18.28 | $0.20 | 236,128.0 | -0.60% |
| 2025-01-17 | $18.56 | $18.22 | $0.3356 | 255,195.0 | +0.49% |
| 2025-01-16 | $18.43 | $18.09 | $0.34 | 249,087.0 | +1.72% |
| 2025-01-15 | $18.08 | $17.84 | $0.24 | 228,690.0 | +1.06% |
| 2025-01-14 | $17.88 | $17.47 | $0.41 | 162,196.0 | +1.88% |
| 2025-01-13 | $17.76 | $17.31 | $0.45 | 269,988.0 | -1.85% |
| 2025-01-10 | $18.02 | $17.84 | $0.185 | 196,647.0 | -0.45% |
| 2025-01-08 | $17.99 | $17.80 | $0.1864 | 182,779.0 | +0.34% |
Carlyle Secured Lending Inc-Aktien (CGBD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Carlyle Secured Lending Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CGBD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Carlyle Secured Lending Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Carlyle Secured Lending Inc-Aktien (CGBD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $18.54 | $18.16 | $0.375 | 675,264.0 | -1.02% |
| 2025-01 | $18.64 | $17.31 | $1.33 | 3,770,220.0 | +3.51% |
Carlyle Secured Lending Inc-Aktien (CGBD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.36 | $17.11 | $1.25 | 4,759,400.0 | +5.37% |
| 2024-11 | $17.49 | $16.09 | $1.39 | 3,727,227.0 | +1.94% |
| 2024-10 | $17.98 | $16.75 | $1.23 | 3,528,834.0 | +0.18% |
| 2024-09 | $17.69 | $16.52 | $1.17 | 4,079,124.0 | +0.00% |
| 2024-08 | $17.91 | $15.01 | $2.90 | 4,661,238.0 | -3.91% |
| 2024-07 | $18.74 | $17.36 | $1.38 | 4,354,554.0 | -0.45% |
| 2024-06 | $18.33 | $17.48 | $0.845 | 3,257,951.0 | -1.00% |
| 2024-05 | $18.20 | $17.06 | $1.14 | 5,238,222.0 | +4.37% |
| 2024-04 | $17.49 | $16.05 | $1.44 | 6,272,267.0 | +5.47% |
| 2024-03 | $16.63 | $15.96 | $0.67 | 4,726,725.0 | +0.43% |
| 2024-02 | $16.51 | $14.76 | $1.75 | 3,837,900.0 | +5.60% |
| 2024-01 | $15.76 | $14.78 | $0.9794 | 4,132,419.0 | +2.61% |
Carlyle Secured Lending Inc-Aktien (CGBD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.72 | $14.89 | $0.825 | 4,306,311.0 | -0.07% |
| 2023-11 | $15.09 | $13.59 | $1.50 | 3,989,193.0 | +10.07% |
| 2023-10 | $14.63 | $13.31 | $1.32 | 5,472,171.0 | -6.21% |
| 2023-09 | $15.10 | $14.24 | $0.86 | 3,569,474.0 | -2.75% |
| 2023-08 | $15.78 | $14.52 | $1.26 | 4,076,004.0 | -5.03% |
| 2023-07 | $15.86 | $14.45 | $1.41 | 3,955,869.0 | +7.83% |
| 2023-06 | $15.04 | $13.68 | $1.36 | 3,868,046.0 | +6.20% |
| 2023-05 | $14.15 | $13.12 | $1.03 | 2,882,982.0 | -2.56% |
| 2023-04 | $14.16 | $13.07 | $1.09 | 3,367,111.0 | +3.30% |
| 2023-03 | $15.80 | $13.18 | $2.62 | 6,817,807.0 | -9.74% |
| 2023-02 | $15.89 | $14.80 | $1.09 | 4,567,197.0 | +0.27% |
| 2023-01 | $15.19 | $14.31 | $0.88 | 4,651,258.0 | +5.17% |
0.26%
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):