Holen Sie sich die Stockscreener-App
12.09
0.42%
0.05
Handel nachbörslich:
11.99
-0.10
-0.83%
Carlyle Secured Lending Inc-Aktien (CGBD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $12.12 | $11.81 | $0.315 | 648,110.0 | +0.42% |
| 2026-05-04 | $12.11 | $11.92 | $0.19 | 481,063.0 | +0.67% |
| 2026-05-01 | $12.06 | $11.86 | $0.205 | 832,969.0 | +0.84% |
| 2026-04-30 | $11.88 | $11.47 | $0.415 | 500,567.0 | +3.67% |
| 2026-04-29 | $11.53 | $11.38 | $0.15 | 448,493.0 | -0.87% |
| 2026-04-28 | $11.56 | $11.26 | $0.305 | 796,506.0 | +1.67% |
| 2026-04-27 | $11.54 | $11.19 | $0.355 | 1,164,687.0 | -1.22% |
| 2026-04-24 | $11.65 | $11.45 | $0.205 | 840,632.0 | +0.09% |
| 2026-04-23 | $11.80 | $11.44 | $0.365 | 508,344.0 | -3.12% |
| 2026-04-22 | $11.95 | $11.76 | $0.19 | 739,322.0 | +1.37% |
| 2026-04-21 | $11.96 | $11.62 | $0.345 | 600,874.0 | -1.85% |
| 2026-04-20 | $11.98 | $11.71 | $0.275 | 1,349,220.0 | +0.76% |
| 2026-04-17 | $11.93 | $11.57 | $0.36 | 1,143,714.0 | +2.16% |
| 2026-04-16 | $11.82 | $11.54 | $0.2869 | 730,487.0 | -1.70% |
| 2026-04-15 | $11.79 | $11.49 | $0.30 | 1,042,430.0 | +2.88% |
| 2026-04-14 | $11.44 | $11.06 | $0.38 | 1,344,754.0 | +3.44% |
| 2026-04-13 | $11.07 | $10.82 | $0.245 | 548,556.0 | +1.19% |
| 2026-04-10 | $10.96 | $10.71 | $0.255 | 533,599.0 | +0.92% |
| 2026-04-09 | $10.93 | $10.75 | $0.18 | 750,681.0 | -1.28% |
| 2026-04-08 | $11.28 | $10.85 | $0.435 | 785,846.0 | +0.00% |
| 2026-04-07 | $11.11 | $10.92 | $0.1895 | 717,913.0 | -0.63% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $12.12 | $11.81 | $0.315 | 2,610,252.0 | +1.94% |
| 2026-04 | $11.98 | $10.71 | $1.27 | 17,907,357.0 | +8.41% |
| 2026-03 | $11.44 | $10.61 | $0.83 | 17,583,298.0 | -1.62% |
| 2026-02 | $12.33 | $10.87 | $1.46 | 14,830,038.0 | -9.22% |
| 2026-01 | $12.99 | $12.13 | $0.86 | 8,197,084.0 | -1.92% |
Carlyle Secured Lending Inc-Aktien (CGBD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.28 | $12.44 | $0.84 | 10,821,552.0 | +0.47% |
| 2025-11 | $12.67 | $11.55 | $1.12 | 11,134,400.0 | +0.08% |
| 2025-10 | $13.05 | $11.65 | $1.40 | 14,500,647.0 | +1.12% |
| 2025-09 | $13.98 | $12.38 | $1.60 | 10,341,868.0 | -10.65% |
| 2025-08 | $14.04 | $13.40 | $0.635 | 9,563,236.0 | +1.45% |
| 2025-07 | $14.49 | $13.55 | $0.935 | 8,947,792.0 | +0.80% |
| 2025-06 | $14.29 | $13.51 | $0.78 | 8,924,557.0 | -2.63% |
| 2025-05 | $14.95 | $13.32 | $1.63 | 8,402,286.0 | -4.87% |
| 2025-04 | $16.39 | $13.12 | $3.27 | 9,357,802.0 | -8.71% |
| 2025-03 | $17.94 | $15.85 | $2.09 | 4,747,793.0 | -8.95% |
| 2025-02 | $18.54 | $17.06 | $1.48 | 4,318,630.0 | -4.26% |
| 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% |
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):