Holen Sie sich die Stockscreener-App
17.81
0.56%
+0.10
Vorhandelsmarkt:
17.89
0.08
+0.45%
Carlyle Secured Lending, Inc.-Aktien (CGBD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06-17 | $17.81 | $17.59 | $0.225 | 145,073.0 | +0.56% |
| 2024-06-14 | $17.77 | $17.50 | $0.265 | 142,944.0 | +0.40% |
| 2024-06-13 | $17.69 | $17.58 | $0.11 | 133,739.0 | -0.68% |
| 2024-06-12 | $17.88 | $17.70 | $0.18 | 132,144.0 | +0.62% |
| 2024-06-11 | $17.82 | $17.58 | $0.24 | 117,457.0 | -0.62% |
| 2024-06-10 | $17.97 | $17.75 | $0.22 | 166,277.0 | -1.28% |
| 2024-06-07 | $18.00 | $17.81 | $0.195 | 207,501.0 | +0.50% |
| 2024-06-06 | $17.94 | $17.85 | $0.09 | 124,258.0 | +0.11% |
| 2024-06-05 | $17.88 | $17.48 | $0.395 | 207,847.0 | +1.02% |
| 2024-06-04 | $17.90 | $17.64 | $0.26 | 239,575.0 | -1.39% |
| 2024-06-03 | $17.97 | $17.84 | $0.13 | 203,722.0 | +0.17% |
| 2024-05-31 | $17.94 | $17.78 | $0.159 | 165,526.0 | +0.73% |
| 2024-05-30 | $17.84 | $17.72 | $0.12 | 177,292.0 | +0.51% |
| 2024-05-29 | $17.78 | $17.57 | $0.21 | 143,427.0 | -0.51% |
| 2024-05-28 | $17.99 | $17.72 | $0.27 | 176,670.0 | -0.67% |
| 2024-05-24 | $17.99 | $17.70 | $0.29 | 163,852.0 | +1.36% |
| 2024-05-23 | $17.76 | $17.60 | $0.16 | 128,594.0 | +0.17% |
| 2024-05-22 | $17.80 | $17.57 | $0.2304 | 237,561.0 | -1.07% |
| 2024-05-21 | $17.85 | $17.72 | $0.13 | 204,263.0 | +0.62% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06 | $18.00 | $17.48 | $0.52 | 1,965,610.0 | -0.61% |
| 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% |
Carlyle Secured Lending, Inc.-Aktien (CGBD) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $15.40 | $13.70 | $1.70 | 8,118,629.0 | -0.35% |
| 2022-11 | $14.49 | $12.14 | $2.35 | 6,257,325.0 | +14.42% |
| 2022-10 | $12.69 | $11.23 | $1.46 | 4,486,892.0 | +9.70% |
| 2022-09 | $14.43 | $11.43 | $3.00 | 5,696,880.0 | -20.50% |
| 2022-08 | $14.65 | $13.50 | $1.15 | 4,012,683.0 | +5.89% |
| 2022-07 | $13.70 | $12.57 | $1.12 | 3,828,299.0 | +7.01% |
| 2022-06 | $14.50 | $12.14 | $2.36 | 7,530,390.0 | -10.50% |
| 2022-05 | $14.94 | $13.56 | $1.38 | 4,879,099.0 | +1.28% |
| 2022-04 | $14.89 | $13.98 | $0.905 | 4,213,408.0 | -2.64% |
| 2022-03 | $14.96 | $13.70 | $1.26 | 6,350,319.0 | +1.91% |
| 2022-02 | $14.44 | $13.58 | $0.86 | 4,489,710.0 | +0.21% |
| 2022-01 | $14.40 | $13.28 | $1.12 | 5,205,000.0 | +2.62% |
1.13%
Kapitalisierung:
|
Volumen (24h):