Carlyle Secured Lending, Inc CGBD
NASDAQ · Vereinigte Staaten · Sonstiges
$10,73+0,04 (+0,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,73 | +0,33 % | $10,70 | $10,77 | $10,62 | 267,52K |
| 2026-09-30 | $10,69 | -3,69 % | $10,76 | $10,94 | $10,69 | 767,60K |
| 2026-09-29 | $11,10 | -0,89 % | $11,08 | $11,20 | $10,90 | 668,40K |
| 2026-09-28 | $11,20 | -0,44 % | $11,26 | $11,27 | $11,09 | 262,00K |
| 2026-09-25 | $11,25 | +0,90 % | $11,15 | $11,27 | $11,06 | 271,50K |
| 2026-09-24 | $11,15 | -0,62 % | $11,25 | $11,30 | $11,03 | 380,00K |
| 2026-09-23 | $11,22 | -2,18 % | $11,47 | $11,55 | $11,19 | 326,60K |
| 2026-09-22 | $11,47 | -0,43 % | $11,62 | $11,62 | $11,43 | 252,80K |
| 2026-09-21 | $11,52 | +0,96 % | $11,43 | $11,56 | $11,42 | 243,80K |
| 2026-09-18 | $11,41 | -1,89 % | $11,62 | $11,66 | $11,36 | 602,60K |
| 2026-09-17 | $11,63 | +2,11 % | $11,49 | $11,76 | $11,44 | 255,80K |
| 2026-09-16 | $11,39 | -0,61 % | $11,42 | $11,49 | $11,23 | 317,50K |
| 2026-09-15 | $11,46 | +0,79 % | $11,35 | $11,47 | $11,32 | 453,90K |
| 2026-09-14 | $11,37 | 0,00 % | $11,33 | $11,48 | $11,32 | 324,70K |
| 2026-09-11 | $11,37 | -0,09 % | $11,43 | $11,50 | $11,35 | 246,30K |
| 2026-09-10 | $11,38 | -0,48 % | $11,41 | $11,44 | $11,34 | 307,00K |
| 2026-09-09 | $11,44 | -0,48 % | $11,50 | $11,54 | $11,35 | 301,50K |
| 2026-09-08 | $11,49 | -1,71 % | $11,70 | $11,74 | $11,44 | 409,80K |
| 2026-09-04 | $11,69 | +1,04 % | $11,52 | $11,85 | $11,50 | 350,70K |
| 2026-09-03 | $11,57 | +0,09 % | $11,58 | $11,69 | $11,43 | 357,70K |
| 2026-09-02 | $11,56 | +0,09 % | $11,59 | $11,73 | $11,50 | 348,80K |
| 2026-09-01 | $11,55 | -3,59 % | $11,91 | $11,95 | $11,55 | 583,80K |
| 2026-08-31 | $11,98 | +1,70 % | $11,78 | $12,10 | $11,75 | 719,90K |
| 2026-08-28 | $11,78 | +1,03 % | $11,60 | $11,91 | $11,60 | 668,40K |
| 2026-08-27 | $11,66 | +2,91 % | $11,37 | $11,68 | $11,35 | 1,58M |
| 2026-08-26 | $11,33 | -0,70 % | $11,41 | $11,44 | $11,24 | 214,10K |
| 2026-08-25 | $11,41 | -0,35 % | $11,48 | $11,48 | $11,33 | 355,60K |
| 2026-08-24 | $11,45 | +0,88 % | $11,30 | $11,48 | $11,22 | 297,90K |
| 2026-08-21 | $11,35 | +0,18 % | $11,44 | $11,46 | $11,27 | 380,30K |
| 2026-08-20 | $11,33 | 0,00 % | $11,32 | $11,40 | $11,23 | 574,60K |
| 2026-08-19 | $11,33 | +1,07 % | $11,23 | $11,39 | $11,22 | 597,00K |
| 2026-08-18 | $11,21 | -0,44 % | $11,22 | $11,25 | $11,12 | 385,90K |
| 2026-08-17 | $11,26 | -0,79 % | $11,28 | $11,35 | $11,19 | 702,20K |
| 2026-08-14 | $11,35 | -0,18 % | $11,36 | $11,46 | $11,32 | 583,20K |
| 2026-08-13 | $11,37 | +2,43 % | $11,12 | $11,50 | $11,12 | 832,40K |
| 2026-08-12 | $11,10 | -0,63 % | $11,17 | $11,24 | $10,94 | 432,90K |
| 2026-08-11 | $11,17 | +0,27 % | $11,15 | $11,33 | $11,07 | 712,30K |
| 2026-08-10 | $11,14 | +1,09 % | $11,00 | $11,22 | $10,88 | 1,02M |
| 2026-08-07 | $11,02 | +3,38 % | $10,66 | $11,10 | $10,65 | 842,30K |
| 2026-08-06 | $10,66 | +3,70 % | $10,32 | $10,69 | $10,32 | 500,80K |
| 2026-08-05 | $10,28 | -2,00 % | $10,48 | $10,48 | $10,20 | 499,60K |
| 2026-08-04 | $10,49 | +2,24 % | $10,29 | $10,55 | $10,29 | 523,50K |
| 2026-08-03 | $10,26 | +2,70 % | $10,01 | $10,31 | $10,01 | 327,20K |
| 2026-07-31 | $9,99 | -1,09 % | $10,35 | $10,35 | $9,94 | 566,90K |
| 2026-07-30 | $10,10 | -0,88 % | $10,20 | $10,25 | $9,99 | 460,30K |
| 2026-07-29 | $10,19 | -1,45 % | $10,35 | $10,38 | $10,16 | 304,80K |
| 2026-07-28 | $10,34 | +1,27 % | $10,35 | $10,35 | $10,18 | 474,10K |
| 2026-07-27 | $10,21 | +1,69 % | $10,10 | $10,34 | $10,10 | 516,90K |
| 2026-07-24 | $10,04 | +0,30 % | $10,07 | $10,14 | $9,98 | 286,50K |
| 2026-07-23 | $10,01 | -3,00 % | $10,37 | $10,37 | $9,99 | 2,06M |
| 2026-07-22 | $10,32 | -1,15 % | $10,46 | $10,47 | $10,27 | 400,50K |
| 2026-07-21 | $10,44 | +0,77 % | $10,37 | $10,57 | $10,37 | 386,80K |
| 2026-07-20 | $10,36 | -0,86 % | $10,52 | $10,52 | $10,25 | 746,10K |
| 2026-07-17 | $10,45 | -2,34 % | $10,70 | $10,79 | $10,40 | 682,80K |
| 2026-07-16 | $10,70 | +0,94 % | $10,57 | $10,72 | $10,48 | 712,40K |
| 2026-07-15 | $10,60 | +1,73 % | $10,50 | $10,66 | $10,50 | 638,60K |
| 2026-07-14 | $10,42 | -0,57 % | $10,41 | $10,52 | $10,40 | 450,50K |
| 2026-07-13 | $10,48 | -0,47 % | $10,52 | $10,65 | $10,38 | 882,50K |
| 2026-07-10 | $10,53 | +1,45 % | $10,51 | $10,65 | $10,49 | 334,20K |
| 2026-07-09 | $10,38 | -0,19 % | $10,40 | $10,45 | $10,32 | 460,90K |
| 2026-07-08 | $10,40 | +0,10 % | $10,39 | $10,46 | $10,27 | 615,50K |
| 2026-07-07 | $10,39 | -1,33 % | $10,59 | $10,82 | $10,38 | 1,02M |
| 2026-07-06 | $10,53 | -3,31 % | $10,90 | $10,96 | $10,52 | 515,30K |
| 2026-07-02 | $10,89 | -0,46 % | $11,00 | $11,08 | $10,87 | 391,90K |
| 2026-07-01 | $10,94 | +3,89 % | $10,58 | $10,94 | $10,58 | 380,40K |
| 2026-06-30 | $10,53 | -3,04 % | $10,56 | $10,65 | $10,50 | 624,50K |
| 2026-06-29 | $10,86 | +0,46 % | $10,87 | $10,90 | $10,73 | 591,90K |
| 2026-06-26 | $10,81 | +2,66 % | $10,55 | $10,91 | $10,54 | 437,60K |
| 2026-06-25 | $10,53 | -0,19 % | $10,56 | $10,73 | $10,48 | 474,50K |
| 2026-06-24 | $10,55 | -1,59 % | $10,70 | $10,73 | $10,49 | 712,50K |
| 2026-06-23 | $10,72 | -0,09 % | $10,71 | $10,84 | $10,65 | 685,20K |
| 2026-06-22 | $10,73 | -2,01 % | $10,92 | $11,09 | $10,70 | 641,40K |
| 2026-06-18 | $10,95 | +0,83 % | $10,94 | $11,02 | $10,77 | 917,90K |
| 2026-06-17 | $10,86 | -1,72 % | $11,04 | $11,15 | $10,82 | 564,10K |
| 2026-06-16 | $11,05 | +0,82 % | $10,96 | $11,13 | $10,96 | 403,90K |
| 2026-06-15 | $10,96 | -0,18 % | $11,10 | $11,20 | $10,93 | 475,30K |
| 2026-06-12 | $10,98 | +0,73 % | $10,93 | $11,00 | $10,81 | 384,90K |
| 2026-06-11 | $10,90 | -0,73 % | $10,95 | $11,00 | $10,81 | 461,40K |
| 2026-06-10 | $10,98 | +1,86 % | $10,79 | $11,02 | $10,78 | 380,30K |
| 2026-06-09 | $10,78 | +1,70 % | $10,66 | $10,80 | $10,66 | 483,10K |
| 2026-06-08 | $10,60 | -0,38 % | $10,68 | $10,76 | $10,48 | 478,20K |
| 2026-06-05 | $10,64 | -1,39 % | $10,72 | $10,78 | $10,60 | 491,70K |
| 2026-06-04 | $10,79 | +1,98 % | $10,58 | $10,81 | $10,58 | 499,90K |
| 2026-06-03 | $10,58 | -3,47 % | $10,85 | $10,85 | $10,50 | 854,50K |
| 2026-06-02 | $10,96 | -0,45 % | $11,01 | $11,04 | $10,93 | 400,60K |
| 2026-06-01 | $11,01 | +1,85 % | $10,83 | $11,10 | $10,83 | 542,00K |
| 2026-05-29 | $10,81 | -1,01 % | $10,94 | $11,08 | $10,80 | 672,10K |
| 2026-05-28 | $10,92 | +0,37 % | $10,85 | $11,01 | $10,83 | 516,30K |
| 2026-05-27 | $10,88 | +1,12 % | $10,77 | $10,94 | $10,77 | 490,00K |
| 2026-05-26 | $10,76 | +0,75 % | $10,72 | $10,94 | $10,70 | 496,20K |