SLR Investment Corp. SLRC
NASDAQ · Vereinigte Staaten · Sonstiges
$11,67+0,08 (+0,69 %)
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 | $11,67 | +0,69 % | $11,58 | $11,68 | $11,48 | 357,79K |
| 2026-09-30 | $11,59 | -1,02 % | $11,75 | $11,75 | $11,57 | 404,70K |
| 2026-09-29 | $11,71 | +0,60 % | $11,65 | $11,84 | $11,64 | 422,20K |
| 2026-09-28 | $11,64 | -0,85 % | $11,74 | $11,75 | $11,53 | 407,30K |
| 2026-09-25 | $11,74 | +0,51 % | $11,68 | $11,76 | $11,58 | 426,50K |
| 2026-09-24 | $11,68 | -0,76 % | $11,76 | $11,80 | $11,64 | 459,60K |
| 2026-09-23 | $11,77 | -1,51 % | $11,95 | $11,97 | $11,76 | 389,30K |
| 2026-09-22 | $11,95 | -0,67 % | $12,01 | $12,07 | $11,91 | 365,00K |
| 2026-09-21 | $12,03 | +0,25 % | $12,05 | $12,07 | $11,96 | 562,70K |
| 2026-09-18 | $12,00 | -2,04 % | $12,21 | $12,25 | $11,99 | 308,90K |
| 2026-09-17 | $12,25 | +1,83 % | $12,08 | $12,37 | $12,08 | 292,60K |
| 2026-09-16 | $12,03 | -0,33 % | $12,08 | $12,12 | $11,97 | 431,60K |
| 2026-09-15 | $12,07 | -0,41 % | $12,07 | $12,10 | $11,99 | 292,50K |
| 2026-09-14 | $12,12 | +0,33 % | $12,25 | $12,28 | $12,05 | 453,90K |
| 2026-09-11 | $12,08 | -1,95 % | $12,19 | $12,19 | $11,98 | 437,20K |
| 2026-09-10 | $12,32 | -0,73 % | $12,43 | $12,46 | $12,32 | 434,90K |
| 2026-09-09 | $12,41 | -0,40 % | $12,50 | $12,51 | $12,38 | 445,40K |
| 2026-09-08 | $12,46 | -0,88 % | $12,54 | $12,60 | $12,44 | 322,00K |
| 2026-09-04 | $12,57 | -0,48 % | $12,59 | $12,66 | $12,55 | 177,40K |
| 2026-09-03 | $12,63 | -0,55 % | $12,76 | $12,81 | $12,51 | 292,60K |
| 2026-09-02 | $12,70 | +0,40 % | $12,69 | $12,77 | $12,64 | 233,80K |
| 2026-09-01 | $12,65 | -0,71 % | $12,81 | $12,82 | $12,63 | 336,30K |
| 2026-08-31 | $12,74 | +1,76 % | $12,54 | $12,84 | $12,54 | 284,80K |
| 2026-08-28 | $12,52 | +0,32 % | $12,50 | $12,62 | $12,48 | 261,60K |
| 2026-08-27 | $12,48 | -0,24 % | $12,48 | $12,57 | $12,37 | 307,30K |
| 2026-08-26 | $12,51 | -0,71 % | $12,59 | $12,66 | $12,48 | 275,30K |
| 2026-08-25 | $12,60 | -0,87 % | $12,67 | $12,68 | $12,57 | 283,00K |
| 2026-08-24 | $12,71 | +0,63 % | $12,64 | $12,73 | $12,55 | 425,30K |
| 2026-08-21 | $12,63 | +0,40 % | $12,60 | $12,68 | $12,47 | 423,80K |
| 2026-08-20 | $12,58 | -1,18 % | $12,66 | $12,80 | $12,56 | 601,50K |
| 2026-08-19 | $12,73 | +0,63 % | $12,70 | $12,80 | $12,67 | 253,30K |
| 2026-08-18 | $12,65 | -0,16 % | $12,67 | $12,74 | $12,63 | 243,80K |
| 2026-08-17 | $12,67 | -1,71 % | $12,89 | $12,89 | $12,64 | 322,10K |
| 2026-08-14 | $12,89 | -1,15 % | $13,04 | $13,13 | $12,88 | 209,80K |
| 2026-08-13 | $13,04 | +1,64 % | $12,87 | $13,12 | $12,87 | 381,40K |
| 2026-08-12 | $12,83 | -0,85 % | $12,93 | $12,94 | $12,81 | 249,10K |
| 2026-08-11 | $12,94 | -0,23 % | $12,85 | $12,98 | $12,78 | 398,70K |
| 2026-08-10 | $12,97 | -0,99 % | $13,07 | $13,07 | $12,80 | 255,80K |
| 2026-08-07 | $13,10 | +1,31 % | $12,96 | $13,20 | $12,90 | 397,90K |
| 2026-08-06 | $12,93 | +2,13 % | $12,69 | $13,03 | $12,57 | 544,00K |
| 2026-08-05 | $12,66 | -3,95 % | $12,86 | $12,98 | $12,47 | 633,50K |
| 2026-08-04 | $13,18 | +1,38 % | $13,01 | $13,18 | $12,97 | 408,50K |
| 2026-08-03 | $13,00 | +3,34 % | $12,60 | $13,10 | $12,60 | 455,30K |
| 2026-07-31 | $12,58 | -1,41 % | $12,76 | $12,88 | $12,51 | 332,60K |
| 2026-07-30 | $12,76 | -1,16 % | $12,86 | $12,87 | $12,58 | 246,20K |
| 2026-07-29 | $12,91 | -0,46 % | $13,10 | $13,15 | $12,88 | 356,40K |
| 2026-07-28 | $12,97 | +0,31 % | $13,03 | $13,18 | $12,94 | 1,87M |
| 2026-07-27 | $12,93 | -0,08 % | $12,99 | $13,16 | $12,93 | 328,90K |
| 2026-07-24 | $12,94 | +0,47 % | $12,91 | $13,05 | $12,88 | 167,10K |
| 2026-07-23 | $12,88 | -1,98 % | $13,10 | $13,11 | $12,78 | 324,60K |
| 2026-07-22 | $13,14 | -0,68 % | $13,26 | $13,37 | $13,09 | 616,10K |
| 2026-07-21 | $13,23 | +2,32 % | $12,95 | $13,25 | $12,93 | 349,70K |
| 2026-07-20 | $12,93 | -1,45 % | $13,13 | $13,15 | $12,82 | 310,60K |
| 2026-07-17 | $13,12 | -1,28 % | $13,27 | $13,34 | $13,02 | 220,60K |
| 2026-07-16 | $13,29 | +0,53 % | $13,14 | $13,31 | $13,03 | 349,90K |
| 2026-07-15 | $13,22 | +1,23 % | $13,14 | $13,28 | $13,14 | 196,20K |
| 2026-07-14 | $13,06 | +0,93 % | $12,90 | $13,16 | $12,90 | 198,50K |
| 2026-07-13 | $12,94 | -0,23 % | $13,09 | $13,15 | $12,88 | 277,30K |
| 2026-07-10 | $12,97 | +2,29 % | $12,79 | $13,08 | $12,79 | 274,50K |
| 2026-07-09 | $12,68 | -0,63 % | $12,75 | $12,79 | $12,56 | 325,60K |
| 2026-07-08 | $12,76 | +1,27 % | $12,54 | $12,82 | $12,50 | 243,30K |
| 2026-07-07 | $12,60 | -1,95 % | $12,68 | $12,94 | $12,58 | 336,00K |
| 2026-07-06 | $12,85 | +3,96 % | $12,41 | $12,89 | $12,35 | 2,45M |
| 2026-07-02 | $12,36 | -0,72 % | $12,40 | $12,54 | $12,30 | 347,10K |
| 2026-07-01 | $12,45 | +0,65 % | $12,34 | $12,60 | $12,34 | 388,00K |
| 2026-06-30 | $12,37 | -0,80 % | $12,47 | $12,55 | $12,37 | 416,10K |
| 2026-06-29 | $12,47 | +0,40 % | $12,42 | $12,53 | $12,33 | 352,70K |
| 2026-06-26 | $12,42 | +0,89 % | $12,23 | $12,46 | $12,20 | 482,30K |
| 2026-06-25 | $12,31 | +0,82 % | $12,25 | $12,37 | $12,21 | 408,30K |
| 2026-06-24 | $12,21 | -1,85 % | $12,38 | $12,38 | $12,13 | 471,40K |
| 2026-06-23 | $12,44 | +1,47 % | $12,20 | $12,45 | $12,17 | 288,60K |
| 2026-06-22 | $12,26 | -1,29 % | $12,40 | $12,47 | $12,23 | 390,90K |
| 2026-06-18 | $12,42 | +0,57 % | $12,30 | $12,48 | $12,27 | 568,80K |
| 2026-06-17 | $12,35 | -1,20 % | $12,54 | $12,55 | $12,32 | 331,30K |
| 2026-06-16 | $12,50 | -0,32 % | $12,56 | $12,71 | $12,44 | 374,60K |
| 2026-06-15 | $12,54 | -1,34 % | $12,74 | $12,77 | $12,50 | 392,30K |
| 2026-06-12 | $12,71 | -1,63 % | $12,64 | $12,78 | $12,53 | 424,20K |
| 2026-06-11 | $12,92 | -0,62 % | $13,02 | $13,04 | $12,83 | 305,20K |
| 2026-06-10 | $13,00 | +0,85 % | $12,93 | $13,13 | $12,91 | 234,70K |
| 2026-06-09 | $12,89 | +1,18 % | $12,79 | $12,93 | $12,79 | 220,20K |
| 2026-06-08 | $12,74 | -0,39 % | $12,80 | $12,96 | $12,54 | 332,70K |
| 2026-06-05 | $12,79 | -2,74 % | $13,08 | $13,18 | $12,79 | 302,30K |
| 2026-06-04 | $13,15 | +1,78 % | $12,93 | $13,18 | $12,93 | 305,70K |
| 2026-06-03 | $12,92 | -2,49 % | $13,14 | $13,15 | $12,89 | 372,90K |
| 2026-06-02 | $13,25 | -0,67 % | $13,26 | $13,36 | $13,24 | 244,80K |
| 2026-06-01 | $13,34 | +1,99 % | $13,22 | $13,41 | $13,17 | 318,20K |
| 2026-05-29 | $13,08 | -0,76 % | $13,12 | $13,24 | $13,03 | 237,80K |
| 2026-05-28 | $13,18 | +0,30 % | $13,13 | $13,30 | $13,12 | 228,10K |
| 2026-05-27 | $13,14 | +0,15 % | $13,10 | $13,26 | $13,10 | 202,40K |
| 2026-05-26 | $13,12 | +1,16 % | $13,02 | $13,22 | $13,02 | 296,60K |