Fidus Investment Corporation FDUS
NASDAQ · Vereinigte Staaten · Sonstiges
$19,36+0,09 (+0,47 %)
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 | $19,36 | +0,49 % | $19,27 | $19,40 | $19,15 | 164,32K |
| 2026-09-30 | $19,27 | -1,33 % | $19,51 | $19,69 | $19,23 | 430,10K |
| 2026-09-29 | $19,53 | +2,09 % | $19,14 | $19,60 | $19,13 | 522,60K |
| 2026-09-28 | $19,13 | -0,10 % | $19,12 | $19,27 | $19,02 | 579,80K |
| 2026-09-25 | $19,15 | +0,31 % | $19,14 | $19,16 | $18,91 | 224,00K |
| 2026-09-24 | $19,09 | +0,05 % | $19,11 | $19,22 | $18,94 | 198,90K |
| 2026-09-23 | $19,08 | -1,19 % | $19,34 | $19,41 | $18,98 | 203,80K |
| 2026-09-22 | $19,31 | +0,05 % | $19,34 | $19,38 | $19,28 | 160,40K |
| 2026-09-21 | $19,30 | -0,31 % | $19,36 | $19,46 | $19,26 | 189,70K |
| 2026-09-18 | $19,36 | -1,07 % | $19,57 | $19,60 | $19,22 | 290,80K |
| 2026-09-17 | $19,57 | +1,66 % | $19,34 | $19,70 | $19,33 | 390,80K |
| 2026-09-16 | $19,25 | +0,68 % | $19,12 | $19,43 | $19,11 | 342,40K |
| 2026-09-15 | $19,12 | -2,00 % | $19,11 | $19,19 | $19,00 | 301,10K |
| 2026-09-14 | $19,51 | -0,31 % | $19,57 | $19,70 | $19,45 | 572,30K |
| 2026-09-11 | $19,57 | +0,41 % | $19,60 | $19,60 | $19,47 | 418,30K |
| 2026-09-10 | $19,49 | -0,41 % | $19,61 | $19,61 | $19,46 | 376,60K |
| 2026-09-09 | $19,57 | -0,25 % | $19,67 | $19,72 | $19,49 | 324,30K |
| 2026-09-08 | $19,62 | -0,05 % | $19,63 | $19,72 | $19,60 | 485,90K |
| 2026-09-04 | $19,63 | +0,26 % | $19,54 | $19,68 | $19,50 | 235,80K |
| 2026-09-03 | $19,58 | -0,10 % | $19,77 | $19,83 | $19,45 | 361,70K |
| 2026-09-02 | $19,60 | -0,20 % | $19,70 | $19,70 | $19,54 | 297,50K |
| 2026-09-01 | $19,64 | -0,81 % | $19,71 | $19,78 | $19,60 | 278,10K |
| 2026-08-31 | $19,80 | +0,51 % | $19,70 | $19,90 | $19,64 | 358,70K |
| 2026-08-28 | $19,70 | -0,15 % | $19,80 | $19,80 | $19,67 | 250,30K |
| 2026-08-27 | $19,73 | +0,15 % | $19,79 | $19,81 | $19,66 | 266,00K |
| 2026-08-26 | $19,70 | -0,25 % | $19,80 | $19,80 | $19,67 | 193,10K |
| 2026-08-25 | $19,75 | -0,35 % | $19,84 | $19,86 | $19,68 | 223,10K |
| 2026-08-24 | $19,82 | +0,61 % | $19,74 | $19,84 | $19,68 | 398,90K |
| 2026-08-21 | $19,70 | -0,56 % | $19,82 | $19,90 | $19,62 | 245,40K |
| 2026-08-20 | $19,81 | +0,30 % | $19,75 | $19,84 | $19,68 | 446,80K |
| 2026-08-19 | $19,75 | +1,23 % | $19,71 | $19,80 | $19,62 | 386,80K |
| 2026-08-18 | $19,51 | +0,15 % | $19,51 | $19,64 | $19,34 | 250,80K |
| 2026-08-17 | $19,48 | -0,56 % | $19,59 | $19,70 | $19,35 | 490,50K |
| 2026-08-14 | $19,59 | -1,01 % | $19,73 | $19,73 | $19,56 | 378,90K |
| 2026-08-13 | $19,79 | +0,35 % | $19,80 | $19,90 | $19,74 | 356,10K |
| 2026-08-12 | $19,72 | -0,50 % | $19,82 | $19,95 | $19,68 | 230,00K |
| 2026-08-11 | $19,82 | -0,10 % | $19,84 | $20,03 | $19,66 | 433,20K |
| 2026-08-10 | $19,84 | -2,51 % | $20,35 | $20,40 | $19,53 | 414,90K |
| 2026-08-07 | $20,35 | -1,12 % | $20,21 | $20,56 | $20,13 | 1,65M |
| 2026-08-06 | $20,58 | +2,24 % | $20,16 | $20,78 | $20,16 | 266,20K |
| 2026-08-05 | $20,13 | -1,66 % | $20,39 | $20,39 | $20,00 | 141,10K |
| 2026-08-04 | $20,47 | +1,44 % | $20,12 | $20,51 | $20,04 | 205,20K |
| 2026-08-03 | $20,18 | +2,23 % | $19,98 | $20,26 | $19,79 | 265,50K |
| 2026-07-31 | $19,74 | -0,80 % | $19,91 | $20,18 | $19,63 | 217,30K |
| 2026-07-30 | $19,90 | -0,50 % | $20,09 | $20,13 | $19,69 | 209,70K |
| 2026-07-29 | $20,00 | -0,94 % | $20,15 | $20,35 | $19,98 | 222,40K |
| 2026-07-28 | $20,19 | +2,07 % | $19,77 | $20,24 | $19,62 | 303,00K |
| 2026-07-27 | $19,78 | +1,91 % | $19,60 | $19,84 | $19,60 | 157,90K |
| 2026-07-24 | $19,41 | -0,10 % | $19,35 | $19,67 | $19,29 | 172,60K |
| 2026-07-23 | $19,43 | -1,37 % | $19,64 | $19,67 | $19,28 | 166,10K |
| 2026-07-22 | $19,70 | -0,45 % | $19,92 | $19,92 | $19,61 | 371,50K |
| 2026-07-21 | $19,79 | +0,66 % | $19,71 | $20,07 | $19,71 | 216,20K |
| 2026-07-20 | $19,66 | -3,44 % | $20,06 | $20,17 | $19,36 | 408,90K |
| 2026-07-17 | $20,36 | -1,55 % | $20,59 | $20,78 | $20,20 | 249,40K |
| 2026-07-16 | $20,68 | +1,72 % | $20,27 | $20,69 | $20,14 | 252,50K |
| 2026-07-15 | $20,33 | -0,49 % | $20,43 | $20,58 | $20,24 | 342,40K |
| 2026-07-14 | $20,43 | +1,59 % | $20,11 | $20,59 | $20,11 | 504,00K |
| 2026-07-13 | $20,11 | -0,49 % | $20,26 | $20,45 | $20,01 | 264,30K |
| 2026-07-10 | $20,21 | +3,43 % | $19,69 | $20,30 | $19,69 | 263,20K |
| 2026-07-09 | $19,54 | +0,05 % | $19,53 | $19,62 | $19,41 | 320,60K |
| 2026-07-08 | $19,53 | +0,41 % | $19,49 | $19,59 | $19,38 | 259,90K |
| 2026-07-07 | $19,45 | -4,70 % | $20,14 | $20,24 | $19,39 | 629,40K |
| 2026-07-06 | $20,41 | +5,59 % | $19,33 | $20,49 | $19,33 | 3,02M |
| 2026-07-02 | $19,33 | -0,05 % | $19,46 | $19,50 | $19,25 | 228,20K |
| 2026-07-01 | $19,34 | +1,42 % | $19,09 | $19,46 | $19,09 | 307,60K |
| 2026-06-30 | $19,07 | +0,69 % | $18,78 | $19,12 | $18,78 | 323,20K |
| 2026-06-29 | $18,94 | +0,85 % | $18,81 | $19,13 | $18,77 | 580,50K |
| 2026-06-26 | $18,78 | +2,12 % | $18,43 | $18,79 | $18,40 | 430,70K |
| 2026-06-25 | $18,39 | +1,43 % | $18,23 | $18,44 | $18,13 | 393,20K |
| 2026-06-24 | $18,13 | -0,87 % | $18,24 | $18,28 | $18,08 | 219,50K |
| 2026-06-23 | $18,29 | +1,95 % | $17,86 | $18,31 | $17,85 | 278,70K |
| 2026-06-22 | $17,94 | -2,23 % | $18,29 | $18,45 | $17,92 | 331,20K |
| 2026-06-18 | $18,35 | +1,77 % | $18,06 | $18,37 | $18,04 | 515,90K |
| 2026-06-17 | $18,03 | -1,69 % | $18,25 | $18,40 | $17,93 | 360,90K |
| 2026-06-16 | $18,34 | -1,45 % | $18,08 | $18,48 | $18,07 | 389,90K |
| 2026-06-15 | $18,61 | -1,12 % | $18,88 | $19,09 | $18,50 | 640,20K |
| 2026-06-12 | $18,82 | +0,53 % | $18,79 | $18,88 | $18,61 | 272,50K |
| 2026-06-11 | $18,72 | -0,11 % | $18,80 | $18,85 | $18,66 | 218,70K |
| 2026-06-10 | $18,74 | +0,59 % | $18,83 | $19,01 | $18,72 | 260,90K |
| 2026-06-09 | $18,63 | +0,81 % | $18,48 | $18,71 | $18,48 | 146,00K |
| 2026-06-08 | $18,48 | +0,05 % | $18,47 | $18,52 | $18,25 | 213,50K |
| 2026-06-05 | $18,47 | -1,65 % | $18,72 | $18,80 | $18,30 | 346,40K |
| 2026-06-04 | $18,78 | +2,07 % | $18,57 | $18,85 | $18,49 | 189,20K |
| 2026-06-03 | $18,40 | -2,44 % | $18,76 | $18,77 | $18,32 | 356,30K |
| 2026-06-02 | $18,86 | -0,89 % | $18,96 | $19,07 | $18,74 | 212,20K |
| 2026-06-01 | $19,03 | +0,79 % | $18,88 | $19,15 | $18,82 | 239,00K |
| 2026-05-29 | $18,88 | -0,42 % | $18,96 | $19,16 | $18,88 | 155,80K |
| 2026-05-28 | $18,96 | +0,26 % | $18,84 | $19,11 | $18,84 | 243,20K |
| 2026-05-27 | $18,91 | +0,42 % | $18,97 | $19,07 | $18,87 | 251,50K |
| 2026-05-26 | $18,83 | +1,07 % | $18,79 | $18,95 | $18,75 | 219,30K |