Stellus Capital Investment Corp. SCM
NYSE · Vereinigte Staaten · Sonstiges
$7,46-0,01 (-0,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,46 | -0,13 % | $7,50 | $7,57 | $7,39 | 9,50K |
| 2026-10-01 | $7,47 | +0,67 % | $7,39 | $7,50 | $7,31 | 91,80K |
| 2026-09-30 | $7,42 | -2,37 % | $7,53 | $7,54 | $7,38 | 125,90K |
| 2026-09-29 | $7,60 | +1,20 % | $7,57 | $7,70 | $7,56 | 150,30K |
| 2026-09-28 | $7,51 | -1,83 % | $7,61 | $7,66 | $7,47 | 67,00K |
| 2026-09-25 | $7,65 | -0,65 % | $7,70 | $7,83 | $7,54 | 92,60K |
| 2026-09-24 | $7,70 | -1,41 % | $7,77 | $7,81 | $7,64 | 91,60K |
| 2026-09-23 | $7,81 | -1,14 % | $7,90 | $7,93 | $7,76 | 88,80K |
| 2026-09-22 | $7,90 | -0,63 % | $7,96 | $8,00 | $7,90 | 69,60K |
| 2026-09-21 | $7,95 | +0,63 % | $7,94 | $8,01 | $7,88 | 108,70K |
| 2026-09-18 | $7,90 | -1,86 % | $8,11 | $8,11 | $7,85 | 165,20K |
| 2026-09-17 | $8,05 | +3,60 % | $7,90 | $8,10 | $7,90 | 228,10K |
| 2026-09-16 | $7,77 | -1,89 % | $7,92 | $8,00 | $7,75 | 106,30K |
| 2026-09-15 | $7,92 | -2,70 % | $8,14 | $8,17 | $7,91 | 239,20K |
| 2026-09-14 | $8,14 | -0,49 % | $8,18 | $8,30 | $8,12 | 121,00K |
| 2026-09-11 | $8,18 | -0,12 % | $8,29 | $8,32 | $8,16 | 94,60K |
| 2026-09-10 | $8,19 | -1,92 % | $8,34 | $8,37 | $8,09 | 94,30K |
| 2026-09-09 | $8,35 | -0,60 % | $8,40 | $8,48 | $8,25 | 196,00K |
| 2026-09-08 | $8,40 | -4,33 % | $8,77 | $8,85 | $8,37 | 202,40K |
| 2026-09-04 | $8,78 | +0,92 % | $8,69 | $8,86 | $8,54 | 423,90K |
| 2026-09-03 | $8,70 | -0,46 % | $8,80 | $8,87 | $8,66 | 148,70K |
| 2026-09-02 | $8,74 | +0,23 % | $8,72 | $8,86 | $8,70 | 177,00K |
| 2026-09-01 | $8,72 | +0,69 % | $8,60 | $8,81 | $8,60 | 186,00K |
| 2026-08-31 | $8,66 | -0,80 % | $8,60 | $8,86 | $8,59 | 264,00K |
| 2026-08-28 | $8,73 | +0,81 % | $8,69 | $8,82 | $8,64 | 140,70K |
| 2026-08-27 | $8,66 | +0,23 % | $8,67 | $8,76 | $8,60 | 81,80K |
| 2026-08-26 | $8,64 | -0,23 % | $8,65 | $8,75 | $8,62 | 70,10K |
| 2026-08-25 | $8,66 | -1,48 % | $8,75 | $8,83 | $8,62 | 114,70K |
| 2026-08-24 | $8,79 | +1,62 % | $8,69 | $8,80 | $8,65 | 81,20K |
| 2026-08-21 | $8,65 | +0,12 % | $8,66 | $8,69 | $8,59 | 42,20K |
| 2026-08-20 | $8,64 | -1,03 % | $8,68 | $8,74 | $8,58 | 70,80K |
| 2026-08-19 | $8,73 | +1,75 % | $8,61 | $8,75 | $8,59 | 119,90K |
| 2026-08-18 | $8,58 | 0,00 % | $8,58 | $8,69 | $8,53 | 98,80K |
| 2026-08-17 | $8,58 | -2,28 % | $8,73 | $8,78 | $8,52 | 145,50K |
| 2026-08-14 | $8,78 | -1,46 % | $8,84 | $8,84 | $8,64 | 191,20K |
| 2026-08-13 | $8,91 | +1,71 % | $8,86 | $8,95 | $8,71 | 161,20K |
| 2026-08-12 | $8,76 | -0,45 % | $8,74 | $8,80 | $8,51 | 162,60K |
| 2026-08-11 | $8,80 | +3,90 % | $8,50 | $8,97 | $8,50 | 285,90K |
| 2026-08-10 | $8,47 | +0,71 % | $8,41 | $8,50 | $8,24 | 152,30K |
| 2026-08-07 | $8,41 | -0,59 % | $8,49 | $8,63 | $8,32 | 309,50K |
| 2026-08-06 | $8,46 | +4,70 % | $8,11 | $8,50 | $8,08 | 405,10K |
| 2026-08-05 | $8,08 | +0,37 % | $8,10 | $8,15 | $7,85 | 254,30K |
| 2026-08-04 | $8,05 | +3,47 % | $7,72 | $8,09 | $7,72 | 382,10K |
| 2026-08-03 | $7,78 | +3,73 % | $7,47 | $7,91 | $7,46 | 388,50K |
| 2026-07-31 | $7,50 | +0,54 % | $7,31 | $7,51 | $7,25 | 255,00K |
| 2026-07-30 | $7,46 | +5,22 % | $7,10 | $7,48 | $7,10 | 279,40K |
| 2026-07-29 | $7,09 | -2,61 % | $7,22 | $7,30 | $7,05 | 241,10K |
| 2026-07-28 | $7,28 | +3,12 % | $7,05 | $7,34 | $7,05 | 133,60K |
| 2026-07-27 | $7,06 | +0,71 % | $7,10 | $7,32 | $7,05 | 195,60K |
| 2026-07-24 | $7,01 | -0,43 % | $7,04 | $7,21 | $7,00 | 228,10K |
| 2026-07-23 | $7,04 | -0,98 % | $7,17 | $7,17 | $6,90 | 309,30K |
| 2026-07-22 | $7,11 | -3,13 % | $7,27 | $7,40 | $7,11 | 212,40K |
| 2026-07-21 | $7,34 | +2,80 % | $7,13 | $7,50 | $7,13 | 299,40K |
| 2026-07-20 | $7,14 | -6,18 % | $7,54 | $7,54 | $6,83 | 901,60K |
| 2026-07-17 | $7,61 | -9,40 % | $8,23 | $8,33 | $7,56 | 680,90K |
| 2026-07-16 | $8,40 | +0,60 % | $8,34 | $8,47 | $8,23 | 131,80K |
| 2026-07-15 | $8,35 | 0,00 % | $8,44 | $8,59 | $8,33 | 217,40K |
| 2026-07-14 | $8,35 | +2,45 % | $8,22 | $8,43 | $8,22 | 141,00K |
| 2026-07-13 | $8,15 | -2,04 % | $8,35 | $8,47 | $8,12 | 159,80K |
| 2026-07-10 | $8,32 | +2,59 % | $8,21 | $8,42 | $8,15 | 136,70K |
| 2026-07-09 | $8,11 | -1,46 % | $8,22 | $8,30 | $8,09 | 254,00K |
| 2026-07-08 | $8,23 | -0,24 % | $8,25 | $8,32 | $8,09 | 235,80K |
| 2026-07-07 | $8,25 | -1,43 % | $8,25 | $8,45 | $8,25 | 178,00K |
| 2026-07-06 | $8,37 | -0,83 % | $8,45 | $8,56 | $8,32 | 152,50K |
| 2026-07-02 | $8,44 | -0,47 % | $8,56 | $8,59 | $8,40 | 112,30K |
| 2026-07-01 | $8,48 | +0,71 % | $8,48 | $8,65 | $8,41 | 184,20K |
| 2026-06-30 | $8,42 | -1,75 % | $8,50 | $8,54 | $8,33 | 206,60K |
| 2026-06-29 | $8,57 | +1,66 % | $8,48 | $8,65 | $8,43 | 257,60K |
| 2026-06-26 | $8,43 | +5,24 % | $8,05 | $8,43 | $8,05 | 190,30K |
| 2026-06-25 | $8,01 | +0,75 % | $7,92 | $8,03 | $7,78 | 313,20K |
| 2026-06-24 | $7,95 | -4,22 % | $8,30 | $8,33 | $7,92 | 263,70K |
| 2026-06-23 | $8,30 | +0,73 % | $8,16 | $8,44 | $8,16 | 222,70K |
| 2026-06-22 | $8,24 | -1,32 % | $8,31 | $8,54 | $8,16 | 350,00K |
| 2026-06-18 | $8,35 | -1,18 % | $8,47 | $8,51 | $8,31 | 238,70K |
| 2026-06-17 | $8,45 | -3,98 % | $8,81 | $8,95 | $8,44 | 210,10K |
| 2026-06-16 | $8,80 | -1,01 % | $8,89 | $9,10 | $8,79 | 149,50K |
| 2026-06-15 | $8,89 | -1,33 % | $9,10 | $9,23 | $8,87 | 260,20K |
| 2026-06-12 | $9,01 | +1,81 % | $8,94 | $9,08 | $8,81 | 169,40K |
| 2026-06-11 | $8,85 | +0,80 % | $8,80 | $8,97 | $8,76 | 184,40K |
| 2026-06-10 | $8,78 | -0,90 % | $8,86 | $8,99 | $8,76 | 143,10K |
| 2026-06-09 | $8,86 | +1,14 % | $8,87 | $9,06 | $8,85 | 119,30K |
| 2026-06-08 | $8,76 | +0,34 % | $8,78 | $8,90 | $8,67 | 163,90K |
| 2026-06-05 | $8,73 | -2,46 % | $8,98 | $9,00 | $8,70 | 136,40K |
| 2026-06-04 | $8,95 | +3,11 % | $8,71 | $9,02 | $8,67 | 195,00K |
| 2026-06-03 | $8,68 | -3,12 % | $8,95 | $9,00 | $8,66 | 303,90K |
| 2026-06-02 | $8,96 | -1,10 % | $8,98 | $9,09 | $8,94 | 132,00K |
| 2026-06-01 | $9,06 | +1,00 % | $8,93 | $9,10 | $8,88 | 212,00K |
| 2026-05-29 | $8,97 | -2,39 % | $9,04 | $9,10 | $8,95 | 194,10K |
| 2026-05-28 | $9,19 | +0,66 % | $9,19 | $9,32 | $9,15 | 172,60K |
| 2026-05-27 | $9,13 | +1,56 % | $9,07 | $9,28 | $9,07 | 165,90K |