Runway Growth Finance Corp. RWAY
NASDAQ · Vereinigte Staaten · Finanzen
$6,620,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6,62 | -1,49 % | $6,77 | $6,79 | $6,62 | 213,20K |
| 2026-09-29 | $6,72 | +0,45 % | $6,63 | $6,79 | $6,63 | 275,30K |
| 2026-09-28 | $6,69 | -1,33 % | $6,75 | $6,75 | $6,63 | 241,00K |
| 2026-09-25 | $6,78 | +0,74 % | $6,65 | $6,81 | $6,65 | 284,00K |
| 2026-09-24 | $6,73 | -0,15 % | $6,70 | $6,79 | $6,69 | 326,90K |
| 2026-09-23 | $6,74 | +0,30 % | $6,79 | $6,80 | $6,69 | 383,30K |
| 2026-09-22 | $6,72 | +0,45 % | $6,70 | $6,78 | $6,68 | 191,90K |
| 2026-09-21 | $6,69 | 0,00 % | $6,69 | $6,73 | $6,64 | 194,00K |
| 2026-09-18 | $6,69 | 0,00 % | $6,71 | $6,71 | $6,63 | 236,70K |
| 2026-09-17 | $6,69 | +1,83 % | $6,62 | $6,76 | $6,57 | 294,70K |
| 2026-09-16 | $6,57 | -0,45 % | $6,60 | $6,64 | $6,53 | 189,70K |
| 2026-09-15 | $6,60 | -1,79 % | $6,70 | $6,70 | $6,55 | 417,60K |
| 2026-09-14 | $6,72 | +1,66 % | $6,60 | $6,72 | $6,59 | 492,70K |
| 2026-09-11 | $6,61 | +1,54 % | $6,64 | $6,68 | $6,53 | 483,50K |
| 2026-09-10 | $6,51 | -0,46 % | $6,54 | $6,57 | $6,49 | 286,10K |
| 2026-09-09 | $6,54 | -0,46 % | $6,58 | $6,64 | $6,53 | 379,90K |
| 2026-09-08 | $6,57 | -1,20 % | $6,65 | $6,65 | $6,53 | 423,40K |
| 2026-09-04 | $6,65 | +0,76 % | $6,60 | $6,67 | $6,55 | 243,50K |
| 2026-09-03 | $6,60 | -1,05 % | $6,71 | $6,79 | $6,58 | 277,30K |
| 2026-09-02 | $6,67 | +0,91 % | $6,61 | $6,72 | $6,61 | 345,50K |
| 2026-09-01 | $6,61 | -1,05 % | $6,65 | $6,70 | $6,60 | 321,90K |
| 2026-08-31 | $6,68 | +1,37 % | $6,59 | $6,75 | $6,59 | 696,40K |
| 2026-08-28 | $6,59 | +0,15 % | $6,58 | $6,63 | $6,53 | 569,20K |
| 2026-08-27 | $6,58 | +0,77 % | $6,53 | $6,64 | $6,53 | 448,40K |
| 2026-08-26 | $6,53 | -0,46 % | $6,54 | $6,57 | $6,49 | 277,30K |
| 2026-08-25 | $6,56 | -0,15 % | $6,60 | $6,60 | $6,47 | 369,30K |
| 2026-08-24 | $6,57 | -1,05 % | $6,66 | $6,68 | $6,51 | 406,10K |
| 2026-08-21 | $6,64 | +0,61 % | $6,63 | $6,68 | $6,57 | 506,40K |
| 2026-08-20 | $6,60 | -0,75 % | $6,66 | $6,73 | $6,55 | 614,10K |
| 2026-08-19 | $6,65 | -0,60 % | $6,70 | $6,71 | $6,63 | 634,60K |
| 2026-08-18 | $6,69 | +3,72 % | $6,57 | $6,72 | $6,53 | 622,50K |
| 2026-08-17 | $6,45 | -6,79 % | $6,60 | $6,62 | $6,41 | 625,50K |
| 2026-08-14 | $6,92 | -0,72 % | $6,98 | $6,99 | $6,86 | 729,60K |
| 2026-08-13 | $6,97 | +2,80 % | $6,80 | $6,99 | $6,80 | 800,30K |
| 2026-08-12 | $6,78 | +1,19 % | $6,73 | $6,82 | $6,72 | 608,40K |
| 2026-08-11 | $6,70 | +1,06 % | $6,63 | $6,76 | $6,59 | 688,10K |
| 2026-08-10 | $6,63 | -3,07 % | $6,83 | $6,83 | $6,58 | 1,27M |
| 2026-08-07 | $6,84 | +14,38 % | $6,50 | $6,86 | $6,36 | 1,95M |
| 2026-08-06 | $5,98 | +4,00 % | $5,85 | $6,05 | $5,85 | 944,70K |
| 2026-08-05 | $5,75 | -0,69 % | $5,81 | $5,87 | $5,66 | 500,20K |
| 2026-08-04 | $5,79 | +1,58 % | $5,70 | $5,79 | $5,68 | 319,00K |
| 2026-08-03 | $5,70 | +4,40 % | $5,49 | $5,72 | $5,49 | 483,70K |
| 2026-07-31 | $5,46 | -1,09 % | $5,53 | $5,56 | $5,41 | 397,90K |
| 2026-07-30 | $5,52 | -0,36 % | $5,52 | $5,53 | $5,41 | 354,90K |
| 2026-07-29 | $5,54 | +0,36 % | $5,54 | $5,61 | $5,51 | 428,50K |
| 2026-07-28 | $5,52 | +1,28 % | $5,47 | $5,53 | $5,41 | 462,00K |
| 2026-07-27 | $5,45 | +1,77 % | $5,42 | $5,46 | $5,39 | 348,10K |
| 2026-07-24 | $5,36 | -2,10 % | $5,47 | $5,53 | $5,35 | 347,90K |
| 2026-07-23 | $5,47 | -0,55 % | $5,50 | $5,53 | $5,41 | 354,90K |
| 2026-07-22 | $5,50 | -1,79 % | $5,61 | $5,67 | $5,50 | 489,10K |
| 2026-07-21 | $5,60 | -0,71 % | $5,64 | $5,70 | $5,57 | 310,20K |
| 2026-07-20 | $5,64 | +0,18 % | $5,65 | $5,67 | $5,56 | 450,60K |
| 2026-07-17 | $5,63 | -2,43 % | $5,73 | $5,78 | $5,61 | 336,70K |
| 2026-07-16 | $5,77 | +2,67 % | $5,65 | $5,80 | $5,64 | 574,10K |
| 2026-07-15 | $5,62 | -2,43 % | $5,77 | $5,85 | $5,59 | 777,10K |
| 2026-07-14 | $5,76 | +8,88 % | $5,39 | $5,79 | $5,39 | 1,24M |
| 2026-07-13 | $5,29 | -0,75 % | $5,33 | $5,40 | $5,27 | 994,50K |
| 2026-07-10 | $5,33 | +1,14 % | $5,29 | $5,42 | $5,28 | 561,90K |
| 2026-07-09 | $5,27 | -0,75 % | $5,32 | $5,39 | $5,19 | 505,40K |
| 2026-07-08 | $5,31 | -0,56 % | $5,34 | $5,43 | $5,21 | 1,06M |
| 2026-07-07 | $5,34 | -4,47 % | $5,60 | $5,65 | $5,30 | 1,21M |
| 2026-07-06 | $5,59 | +1,82 % | $5,49 | $5,68 | $5,49 | 689,20K |
| 2026-07-02 | $5,49 | -1,96 % | $5,61 | $5,66 | $5,43 | 858,50K |
| 2026-07-01 | $5,60 | -0,18 % | $5,63 | $5,73 | $5,57 | 814,30K |
| 2026-06-30 | $5,61 | +2,37 % | $5,50 | $5,68 | $5,50 | 471,70K |
| 2026-06-29 | $5,48 | +3,40 % | $5,30 | $5,53 | $5,30 | 475,30K |
| 2026-06-26 | $5,30 | +0,76 % | $5,25 | $5,35 | $5,22 | 549,30K |
| 2026-06-25 | $5,26 | -0,38 % | $5,24 | $5,34 | $5,21 | 552,20K |
| 2026-06-24 | $5,28 | -2,04 % | $5,38 | $5,42 | $5,27 | 395,70K |
| 2026-06-23 | $5,39 | +0,56 % | $5,32 | $5,50 | $5,32 | 646,60K |
| 2026-06-22 | $5,36 | -3,77 % | $5,56 | $5,66 | $5,34 | 496,60K |
| 2026-06-18 | $5,57 | +1,46 % | $5,54 | $5,59 | $5,46 | 570,80K |
| 2026-06-17 | $5,49 | -3,68 % | $5,72 | $5,74 | $5,45 | 650,70K |
| 2026-06-16 | $5,70 | +1,79 % | $5,65 | $5,75 | $5,63 | 606,70K |
| 2026-06-15 | $5,60 | -7,13 % | $5,90 | $5,95 | $5,60 | 1,30M |
| 2026-06-12 | $6,03 | -0,99 % | $6,09 | $6,15 | $5,99 | 340,80K |
| 2026-06-11 | $6,09 | +0,66 % | $6,10 | $6,11 | $6,00 | 459,10K |
| 2026-06-10 | $6,05 | +1,51 % | $5,96 | $6,17 | $5,96 | 460,40K |
| 2026-06-09 | $5,96 | -0,83 % | $6,01 | $6,09 | $5,89 | 782,20K |
| 2026-06-08 | $6,01 | -2,44 % | $6,20 | $6,20 | $6,00 | 547,20K |
| 2026-06-05 | $6,16 | -3,30 % | $6,35 | $6,40 | $6,16 | 615,40K |
| 2026-06-04 | $6,37 | +1,43 % | $6,32 | $6,41 | $6,31 | 405,60K |
| 2026-06-03 | $6,28 | -3,68 % | $6,47 | $6,50 | $6,24 | 739,80K |
| 2026-06-02 | $6,52 | -0,31 % | $6,52 | $6,57 | $6,47 | 467,80K |
| 2026-06-01 | $6,54 | +1,08 % | $6,47 | $6,61 | $6,43 | 407,40K |
| 2026-05-29 | $6,47 | -0,92 % | $6,55 | $6,56 | $6,45 | 536,50K |
| 2026-05-28 | $6,53 | +2,03 % | $6,40 | $6,56 | $6,39 | 446,70K |
| 2026-05-27 | $6,40 | -0,47 % | $6,36 | $6,54 | $6,36 | 420,70K |
| 2026-05-26 | $6,43 | +1,74 % | $6,35 | $6,50 | $6,35 | 378,00K |
| 2026-05-22 | $6,32 | 0,00 % | $6,34 | $6,39 | $6,27 | 450,90K |