Goldman Sachs BDC, Inc GSBD
NYSE · Vereinigte Staaten · Sonstiges
$9,16+0,07 (+0,77 %)
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 | $9,09 | -0,06 % | $9,05 | $9,16 | $9,01 | 528,62K |
| 2026-09-30 | $9,09 | -4,21 % | $9,23 | $9,23 | $9,06 | 1,06M |
| 2026-09-29 | $9,49 | +0,32 % | $9,42 | $9,62 | $9,42 | 798,50K |
| 2026-09-28 | $9,46 | -0,84 % | $9,50 | $9,50 | $9,36 | 1,06M |
| 2026-09-25 | $9,54 | +0,10 % | $9,53 | $9,55 | $9,44 | 604,60K |
| 2026-09-24 | $9,53 | -1,14 % | $9,65 | $9,65 | $9,48 | 700,90K |
| 2026-09-23 | $9,64 | -0,92 % | $9,72 | $9,72 | $9,62 | 810,90K |
| 2026-09-22 | $9,73 | -0,71 % | $9,95 | $9,95 | $9,73 | 570,90K |
| 2026-09-21 | $9,80 | +1,03 % | $9,70 | $9,86 | $9,69 | 733,50K |
| 2026-09-18 | $9,70 | -2,90 % | $10,00 | $10,00 | $9,69 | 1,31M |
| 2026-09-17 | $9,99 | +2,04 % | $9,90 | $10,18 | $9,86 | 1,00M |
| 2026-09-16 | $9,79 | +1,56 % | $9,64 | $9,81 | $9,58 | 1,20M |
| 2026-09-15 | $9,64 | +0,10 % | $9,62 | $9,68 | $9,56 | 551,30K |
| 2026-09-14 | $9,63 | +0,10 % | $9,65 | $9,78 | $9,61 | 605,60K |
| 2026-09-11 | $9,62 | +0,42 % | $9,62 | $9,68 | $9,56 | 426,00K |
| 2026-09-10 | $9,58 | -0,62 % | $9,60 | $9,64 | $9,47 | 665,20K |
| 2026-09-09 | $9,64 | -0,41 % | $9,60 | $9,72 | $9,38 | 951,00K |
| 2026-09-08 | $9,68 | -3,01 % | $9,76 | $9,85 | $9,59 | 1,26M |
| 2026-09-04 | $9,98 | +0,81 % | $9,85 | $10,06 | $9,85 | 538,00K |
| 2026-09-03 | $9,90 | -0,30 % | $10,00 | $10,08 | $9,77 | 679,50K |
| 2026-09-02 | $9,93 | -1,97 % | $10,11 | $10,14 | $9,83 | 1,34M |
| 2026-09-01 | $10,13 | -0,98 % | $10,23 | $10,28 | $10,10 | 772,90K |
| 2026-08-31 | $10,23 | +0,99 % | $10,10 | $10,38 | $10,10 | 842,30K |
| 2026-08-28 | $10,13 | 0,00 % | $10,15 | $10,20 | $10,10 | 518,80K |
| 2026-08-27 | $10,13 | +1,10 % | $9,98 | $10,15 | $9,98 | 771,80K |
| 2026-08-26 | $10,02 | -0,79 % | $10,07 | $10,11 | $9,97 | 693,30K |
| 2026-08-25 | $10,10 | +1,00 % | $10,00 | $10,10 | $9,93 | 908,10K |
| 2026-08-24 | $10,00 | +1,63 % | $9,84 | $10,00 | $9,83 | 557,40K |
| 2026-08-21 | $9,84 | -0,81 % | $9,96 | $9,96 | $9,81 | 997,70K |
| 2026-08-20 | $9,92 | +0,40 % | $9,90 | $9,98 | $9,84 | 1,18M |
| 2026-08-19 | $9,88 | +0,82 % | $9,80 | $9,91 | $9,77 | 753,40K |
| 2026-08-18 | $9,80 | +0,20 % | $9,79 | $9,83 | $9,77 | 616,70K |
| 2026-08-17 | $9,78 | -0,71 % | $9,84 | $9,89 | $9,74 | 980,00K |
| 2026-08-14 | $9,85 | -0,81 % | $9,94 | $9,95 | $9,82 | 829,10K |
| 2026-08-13 | $9,93 | +3,65 % | $9,58 | $9,96 | $9,58 | 1,33M |
| 2026-08-12 | $9,58 | -1,24 % | $9,64 | $9,71 | $9,55 | 703,30K |
| 2026-08-11 | $9,70 | -0,51 % | $9,74 | $9,80 | $9,63 | 1,09M |
| 2026-08-10 | $9,75 | 0,00 % | $9,70 | $9,82 | $9,49 | 1,52M |
| 2026-08-07 | $9,75 | +7,26 % | $9,00 | $9,82 | $9,00 | 2,15M |
| 2026-08-06 | $9,09 | +2,94 % | $8,84 | $9,15 | $8,81 | 1,04M |
| 2026-08-05 | $8,83 | -1,34 % | $8,90 | $8,91 | $8,80 | 796,00K |
| 2026-08-04 | $8,95 | +1,47 % | $8,78 | $8,99 | $8,78 | 1,21M |
| 2026-08-03 | $8,82 | +2,44 % | $8,64 | $8,84 | $8,64 | 682,30K |
| 2026-07-31 | $8,61 | -0,58 % | $8,71 | $8,75 | $8,55 | 828,20K |
| 2026-07-30 | $8,66 | -2,26 % | $8,87 | $8,87 | $8,48 | 1,17M |
| 2026-07-29 | $8,86 | -0,23 % | $8,83 | $8,99 | $8,81 | 1,11M |
| 2026-07-28 | $8,88 | +2,07 % | $8,75 | $8,91 | $8,73 | 850,50K |
| 2026-07-27 | $8,70 | +0,46 % | $8,70 | $8,80 | $8,69 | 570,50K |
| 2026-07-24 | $8,66 | +0,58 % | $8,64 | $8,69 | $8,56 | 839,90K |
| 2026-07-23 | $8,61 | -0,58 % | $8,66 | $8,68 | $8,56 | 556,30K |
| 2026-07-22 | $8,66 | -1,70 % | $8,77 | $8,85 | $8,64 | 503,30K |
| 2026-07-21 | $8,81 | +1,38 % | $8,75 | $8,87 | $8,72 | 402,30K |
| 2026-07-20 | $8,69 | -1,59 % | $8,85 | $8,85 | $8,61 | 552,10K |
| 2026-07-17 | $8,83 | -2,54 % | $8,99 | $9,07 | $8,80 | 445,80K |
| 2026-07-16 | $9,06 | +1,34 % | $8,90 | $9,08 | $8,86 | 645,90K |
| 2026-07-15 | $8,94 | +0,45 % | $8,95 | $9,10 | $8,93 | 787,50K |
| 2026-07-14 | $8,90 | +1,02 % | $8,78 | $8,95 | $8,78 | 498,00K |
| 2026-07-13 | $8,81 | -0,11 % | $8,84 | $8,96 | $8,80 | 642,60K |
| 2026-07-10 | $8,82 | +3,16 % | $8,64 | $8,95 | $8,63 | 1,09M |
| 2026-07-09 | $8,55 | -4,26 % | $8,71 | $8,78 | $8,35 | 3,24M |
| 2026-07-08 | $8,93 | -0,78 % | $8,99 | $9,06 | $8,85 | 1,22M |
| 2026-07-07 | $9,00 | -1,96 % | $9,24 | $9,35 | $8,97 | 1,36M |
| 2026-07-06 | $9,18 | -4,18 % | $9,55 | $9,61 | $9,17 | 1,15M |
| 2026-07-02 | $9,58 | -1,14 % | $9,73 | $9,79 | $9,58 | 734,10K |
| 2026-07-01 | $9,69 | +2,22 % | $9,51 | $9,73 | $9,50 | 1,17M |
| 2026-06-30 | $9,48 | -2,37 % | $9,37 | $9,57 | $9,37 | 861,40K |
| 2026-06-29 | $9,71 | +2,53 % | $9,49 | $9,77 | $9,49 | 1,36M |
| 2026-06-26 | $9,47 | +2,16 % | $9,26 | $9,47 | $9,26 | 738,60K |
| 2026-06-25 | $9,27 | -0,96 % | $9,41 | $9,41 | $9,18 | 768,60K |
| 2026-06-24 | $9,36 | -0,74 % | $9,43 | $9,43 | $9,26 | 1,23M |
| 2026-06-23 | $9,43 | +1,07 % | $9,27 | $9,52 | $9,27 | 1,19M |
| 2026-06-22 | $9,33 | +0,21 % | $9,33 | $9,46 | $9,31 | 852,70K |
| 2026-06-18 | $9,31 | +1,31 % | $9,31 | $9,34 | $9,22 | 1,19M |
| 2026-06-17 | $9,19 | -1,29 % | $9,26 | $9,34 | $9,18 | 591,50K |
| 2026-06-16 | $9,31 | +0,43 % | $9,30 | $9,41 | $9,26 | 668,00K |
| 2026-06-15 | $9,27 | +0,32 % | $9,33 | $9,40 | $9,24 | 872,20K |
| 2026-06-12 | $9,24 | +1,76 % | $9,17 | $9,26 | $9,10 | 879,90K |
| 2026-06-11 | $9,08 | -0,22 % | $9,11 | $9,15 | $9,02 | 1,11M |
| 2026-06-10 | $9,10 | +1,11 % | $9,00 | $9,11 | $8,97 | 674,20K |
| 2026-06-09 | $9,00 | +0,67 % | $8,90 | $9,03 | $8,90 | 986,60K |
| 2026-06-08 | $8,94 | +0,90 % | $8,86 | $8,97 | $8,76 | 874,10K |
| 2026-06-05 | $8,86 | -2,74 % | $9,08 | $9,15 | $8,81 | 766,20K |
| 2026-06-04 | $9,11 | +2,36 % | $8,93 | $9,16 | $8,93 | 914,20K |
| 2026-06-03 | $8,90 | -2,63 % | $9,06 | $9,10 | $8,86 | 1,68M |
| 2026-06-02 | $9,14 | -0,44 % | $9,10 | $9,25 | $9,10 | 766,10K |
| 2026-06-01 | $9,18 | +2,46 % | $9,00 | $9,20 | $8,98 | 848,20K |
| 2026-05-29 | $8,96 | +0,67 % | $8,91 | $9,08 | $8,86 | 835,00K |
| 2026-05-28 | $8,90 | -0,34 % | $8,93 | $9,00 | $8,89 | 729,80K |
| 2026-05-27 | $8,93 | +0,68 % | $8,85 | $8,97 | $8,85 | 713,40K |
| 2026-05-26 | $8,87 | +0,11 % | $8,90 | $9,00 | $8,86 | 1,02M |