CION Investment Corp. CION
NYSE · Vereinigte Staaten · Sonstiges
$7,15+0,13 (+1,85 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $7,15 | +1,85 % | $7,11 | $7,15 | $6,99 | 385,10K |
| 2026-09-30 | $7,02 | -1,96 % | $7,16 | $7,19 | $7,01 | 359,90K |
| 2026-09-29 | $7,16 | +1,27 % | $7,12 | $7,26 | $7,09 | 319,10K |
| 2026-09-28 | $7,07 | -1,26 % | $7,14 | $7,16 | $7,04 | 329,70K |
| 2026-09-25 | $7,16 | +0,42 % | $7,14 | $7,18 | $7,05 | 342,30K |
| 2026-09-24 | $7,13 | -0,70 % | $7,17 | $7,21 | $7,08 | 257,40K |
| 2026-09-23 | $7,18 | -0,28 % | $7,17 | $7,20 | $7,14 | 282,70K |
| 2026-09-22 | $7,20 | +0,56 % | $7,20 | $7,24 | $7,14 | 298,50K |
| 2026-09-21 | $7,16 | +0,42 % | $7,13 | $7,24 | $7,11 | 248,40K |
| 2026-09-18 | $7,13 | -1,79 % | $7,20 | $7,20 | $7,01 | 732,70K |
| 2026-09-17 | $7,26 | +2,11 % | $7,15 | $7,34 | $7,12 | 315,50K |
| 2026-09-16 | $7,11 | +0,28 % | $7,09 | $7,20 | $6,99 | 295,70K |
| 2026-09-15 | $7,09 | -0,28 % | $7,10 | $7,14 | $7,03 | 311,00K |
| 2026-09-14 | $7,11 | -0,97 % | $7,17 | $7,20 | $7,10 | 298,10K |
| 2026-09-11 | $7,18 | 0,00 % | $7,15 | $7,20 | $7,07 | 243,10K |
| 2026-09-10 | $7,18 | -0,97 % | $7,22 | $7,24 | $7,17 | 465,70K |
| 2026-09-09 | $7,25 | -0,41 % | $7,25 | $7,30 | $7,19 | 407,20K |
| 2026-09-08 | $7,28 | -0,82 % | $7,34 | $7,40 | $7,22 | 335,10K |
| 2026-09-04 | $7,34 | -0,27 % | $7,38 | $7,43 | $7,31 | 233,80K |
| 2026-09-03 | $7,36 | -1,21 % | $7,54 | $7,59 | $7,34 | 316,90K |
| 2026-09-02 | $7,45 | +0,40 % | $7,44 | $7,51 | $7,43 | 247,50K |
| 2026-09-01 | $7,42 | -1,20 % | $7,45 | $7,55 | $7,41 | 446,40K |
| 2026-08-31 | $7,51 | +1,76 % | $7,38 | $7,58 | $7,36 | 421,90K |
| 2026-08-28 | $7,38 | -0,40 % | $7,41 | $7,52 | $7,34 | 396,70K |
| 2026-08-27 | $7,41 | +0,95 % | $7,35 | $7,50 | $7,30 | 315,10K |
| 2026-08-26 | $7,34 | -2,26 % | $7,44 | $7,49 | $7,32 | 603,10K |
| 2026-08-25 | $7,51 | +1,76 % | $7,42 | $7,63 | $7,35 | 466,90K |
| 2026-08-24 | $7,38 | +0,68 % | $7,34 | $7,44 | $7,27 | 255,90K |
| 2026-08-21 | $7,33 | +0,41 % | $7,32 | $7,41 | $7,26 | 291,80K |
| 2026-08-20 | $7,30 | -0,27 % | $7,29 | $7,36 | $7,18 | 328,40K |
| 2026-08-19 | $7,32 | 0,00 % | $7,32 | $7,45 | $7,31 | 363,30K |
| 2026-08-18 | $7,32 | +1,53 % | $7,22 | $7,45 | $7,20 | 382,70K |
| 2026-08-17 | $7,21 | -2,96 % | $7,40 | $7,47 | $7,19 | 412,10K |
| 2026-08-14 | $7,43 | -3,26 % | $7,58 | $7,69 | $7,39 | 497,70K |
| 2026-08-13 | $7,68 | +3,36 % | $7,54 | $7,70 | $7,51 | 554,60K |
| 2026-08-12 | $7,43 | -0,54 % | $7,47 | $7,47 | $7,31 | 720,60K |
| 2026-08-11 | $7,47 | -0,13 % | $7,49 | $7,59 | $7,42 | 764,40K |
| 2026-08-10 | $7,48 | -0,40 % | $7,50 | $7,59 | $7,42 | 753,10K |
| 2026-08-07 | $7,51 | +3,16 % | $7,25 | $7,64 | $7,25 | 1,36M |
| 2026-08-06 | $7,28 | +16,85 % | $6,70 | $7,49 | $6,60 | 1,92M |
| 2026-08-05 | $6,23 | -1,58 % | $6,37 | $6,37 | $6,20 | 540,20K |
| 2026-08-04 | $6,33 | +1,28 % | $6,21 | $6,37 | $6,21 | 470,80K |
| 2026-08-03 | $6,25 | +4,87 % | $5,98 | $6,27 | $5,98 | 613,30K |
| 2026-07-31 | $5,96 | +0,85 % | $5,94 | $6,04 | $5,85 | 782,20K |
| 2026-07-30 | $5,91 | -1,01 % | $5,94 | $5,98 | $5,83 | 431,30K |
| 2026-07-29 | $5,97 | -2,77 % | $6,07 | $6,14 | $5,95 | 477,00K |
| 2026-07-28 | $6,14 | +2,68 % | $5,98 | $6,14 | $5,98 | 256,90K |
| 2026-07-27 | $5,98 | +0,34 % | $6,01 | $6,09 | $5,98 | 286,10K |
| 2026-07-24 | $5,96 | +0,34 % | $5,95 | $6,00 | $5,89 | 346,60K |
| 2026-07-23 | $5,94 | -1,49 % | $6,00 | $6,05 | $5,88 | 519,80K |
| 2026-07-22 | $6,03 | -2,27 % | $6,17 | $6,19 | $6,01 | 311,10K |
| 2026-07-21 | $6,17 | +2,15 % | $6,07 | $6,23 | $6,07 | 452,20K |
| 2026-07-20 | $6,04 | -1,15 % | $6,11 | $6,16 | $6,01 | 583,90K |
| 2026-07-17 | $6,11 | -5,56 % | $6,29 | $6,47 | $6,01 | 829,20K |
| 2026-07-16 | $6,47 | +0,15 % | $6,50 | $6,50 | $6,33 | 656,40K |
| 2026-07-15 | $6,46 | +0,62 % | $6,50 | $6,64 | $6,45 | 403,70K |
| 2026-07-14 | $6,42 | +0,16 % | $6,40 | $6,47 | $6,38 | 306,30K |
| 2026-07-13 | $6,41 | +0,16 % | $6,41 | $6,49 | $6,37 | 442,40K |
| 2026-07-10 | $6,40 | +2,40 % | $6,34 | $6,49 | $6,34 | 352,40K |
| 2026-07-09 | $6,25 | -1,42 % | $6,34 | $6,39 | $6,23 | 405,30K |
| 2026-07-08 | $6,34 | -0,47 % | $6,36 | $6,37 | $6,23 | 630,90K |
| 2026-07-07 | $6,37 | +1,92 % | $6,29 | $6,53 | $6,26 | 853,50K |
| 2026-07-06 | $6,25 | -2,19 % | $6,37 | $6,53 | $6,23 | 557,70K |
| 2026-07-02 | $6,39 | -1,84 % | $6,59 | $6,60 | $6,38 | 580,00K |
| 2026-07-01 | $6,51 | +4,49 % | $6,29 | $6,54 | $6,29 | 480,10K |
| 2026-06-30 | $6,23 | -0,64 % | $6,24 | $6,32 | $6,16 | 442,00K |
| 2026-06-29 | $6,27 | +2,45 % | $6,09 | $6,28 | $6,09 | 499,00K |
| 2026-06-26 | $6,12 | +1,83 % | $6,04 | $6,20 | $6,03 | 552,80K |
| 2026-06-25 | $6,01 | -0,17 % | $6,09 | $6,21 | $5,97 | 589,60K |
| 2026-06-24 | $6,02 | -3,99 % | $6,24 | $6,25 | $6,02 | 592,60K |
| 2026-06-23 | $6,27 | -0,95 % | $6,29 | $6,45 | $6,24 | 554,40K |
| 2026-06-22 | $6,33 | -3,36 % | $6,59 | $6,60 | $6,26 | 815,20K |
| 2026-06-18 | $6,55 | -2,82 % | $6,81 | $6,85 | $6,55 | 1,95M |
| 2026-06-17 | $6,74 | -2,60 % | $6,97 | $7,04 | $6,74 | 626,00K |
| 2026-06-16 | $6,92 | -1,56 % | $6,96 | $7,13 | $6,91 | 565,20K |
| 2026-06-15 | $7,03 | +0,72 % | $7,07 | $7,20 | $6,99 | 601,20K |
| 2026-06-12 | $6,98 | -0,29 % | $6,94 | $7,03 | $6,90 | 488,30K |
| 2026-06-11 | $7,00 | +0,29 % | $7,00 | $7,10 | $6,88 | 472,10K |
| 2026-06-10 | $6,98 | -0,14 % | $6,96 | $7,09 | $6,95 | 489,50K |
| 2026-06-09 | $6,99 | +1,75 % | $7,00 | $7,05 | $6,86 | 461,10K |
| 2026-06-08 | $6,87 | +2,23 % | $6,78 | $6,97 | $6,65 | 447,00K |
| 2026-06-05 | $6,72 | -2,89 % | $6,90 | $6,93 | $6,66 | 385,80K |
| 2026-06-04 | $6,92 | +3,75 % | $6,73 | $6,94 | $6,73 | 353,90K |
| 2026-06-03 | $6,67 | -3,61 % | $6,87 | $6,87 | $6,62 | 610,90K |
| 2026-06-02 | $6,92 | +1,47 % | $6,84 | $6,97 | $6,82 | 441,60K |
| 2026-06-01 | $6,82 | +1,04 % | $6,69 | $6,89 | $6,68 | 468,70K |
| 2026-05-29 | $6,75 | -0,44 % | $6,80 | $6,83 | $6,71 | 627,50K |
| 2026-05-28 | $6,78 | +1,95 % | $6,64 | $6,80 | $6,63 | 281,50K |
| 2026-05-27 | $6,65 | +0,15 % | $6,65 | $6,76 | $6,61 | 245,10K |
| 2026-05-26 | $6,64 | +1,37 % | $6,57 | $6,70 | $6,57 | 288,90K |