Holen Sie sich die Stockscreener-App
11.47
0.44%
-0.02
Carlyle Secured Lending Inc-Aktien (CGBD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $11.51 | $11.35 | $0.161 | 101,431.0 | -0.17% |
| 2026-09-08 | $11.74 | $11.44 | $0.31 | 409,760.0 | -1.71% |
| 2026-09-04 | $11.85 | $11.50 | $0.345 | 350,664.0 | +1.04% |
| 2026-09-03 | $11.69 | $11.43 | $0.2698 | 357,735.0 | +0.09% |
| 2026-09-02 | $11.73 | $11.50 | $0.235 | 348,805.0 | +0.09% |
| 2026-09-01 | $11.95 | $11.55 | $0.40 | 583,397.0 | -3.59% |
| 2026-08-31 | $12.10 | $11.75 | $0.35 | 719,933.0 | +1.70% |
| 2026-08-28 | $11.91 | $11.60 | $0.31 | 668,434.0 | +1.03% |
| 2026-08-27 | $11.68 | $11.35 | $0.325 | 1,574,349.0 | +2.91% |
| 2026-08-26 | $11.44 | $11.24 | $0.195 | 214,008.0 | -0.70% |
| 2026-08-25 | $11.48 | $11.33 | $0.15 | 355,567.0 | -0.35% |
| 2026-08-24 | $11.47 | $11.22 | $0.255 | 297,913.0 | +0.88% |
| 2026-08-21 | $11.46 | $11.27 | $0.19 | 380,278.0 | +0.18% |
| 2026-08-20 | $11.40 | $11.23 | $0.17 | 569,822.0 | +0.00% |
| 2026-08-19 | $11.39 | $11.22 | $0.17 | 596,950.0 | +1.07% |
| 2026-08-18 | $11.25 | $11.12 | $0.13 | 385,930.0 | -0.44% |
| 2026-08-17 | $11.36 | $11.19 | $0.17 | 702,232.0 | -0.79% |
| 2026-08-14 | $11.46 | $11.32 | $0.14 | 583,207.0 | -0.18% |
| 2026-08-13 | $11.50 | $11.12 | $0.38 | 832,445.0 | +2.43% |
| 2026-08-12 | $11.24 | $10.94 | $0.2961 | 430,316.0 | -0.63% |
| 2026-08-11 | $11.33 | $11.07 | $0.26 | 712,280.0 | +0.27% |
Carlyle Secured Lending Inc-Aktien (CGBD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Carlyle Secured Lending Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CGBD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Carlyle Secured Lending Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Carlyle Secured Lending Inc-Aktien (CGBD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $11.95 | $11.35 | $0.60 | 2,151,792.0 | -4.26% |
| 2026-08 | $12.10 | $10.01 | $2.09 | 12,736,259.0 | +19.92% |
| 2026-07 | $11.08 | $9.95 | $1.13 | 13,284,289.0 | -5.13% |
| 2026-06 | $11.20 | $10.48 | $0.718 | 11,503,241.0 | -2.59% |
| 2026-05 | $12.20 | $10.62 | $1.58 | 11,373,888.0 | -8.85% |
| 2026-04 | $11.98 | $10.71 | $1.27 | 17,907,357.0 | +8.41% |
| 2026-03 | $11.44 | $10.61 | $0.83 | 17,583,298.0 | -1.62% |
| 2026-02 | $12.33 | $10.87 | $1.46 | 14,830,038.0 | -9.22% |
| 2026-01 | $12.99 | $12.13 | $0.86 | 8,197,084.0 | -1.92% |
Carlyle Secured Lending Inc-Aktien (CGBD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.28 | $12.44 | $0.84 | 10,821,552.0 | +0.47% |
| 2025-11 | $12.67 | $11.55 | $1.12 | 11,134,400.0 | +0.08% |
| 2025-10 | $13.05 | $11.65 | $1.40 | 14,500,647.0 | +1.12% |
| 2025-09 | $13.98 | $12.38 | $1.60 | 10,341,868.0 | -10.65% |
| 2025-08 | $14.04 | $13.40 | $0.635 | 9,563,236.0 | +1.45% |
| 2025-07 | $14.49 | $13.55 | $0.935 | 8,947,792.0 | +0.80% |
| 2025-06 | $14.29 | $13.51 | $0.78 | 8,924,557.0 | -2.63% |
| 2025-05 | $14.95 | $13.32 | $1.63 | 8,402,286.0 | -4.87% |
| 2025-04 | $16.39 | $13.12 | $3.27 | 9,357,802.0 | -8.71% |
| 2025-03 | $17.94 | $15.85 | $2.09 | 4,747,793.0 | -8.95% |
| 2025-02 | $18.54 | $17.06 | $1.48 | 4,318,630.0 | -4.26% |
| 2025-01 | $18.64 | $17.31 | $1.33 | 3,770,220.0 | +3.51% |
Carlyle Secured Lending Inc-Aktien (CGBD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.36 | $17.11 | $1.25 | 4,759,400.0 | +5.37% |
| 2024-11 | $17.49 | $16.09 | $1.39 | 3,727,227.0 | +1.94% |
| 2024-10 | $17.98 | $16.75 | $1.23 | 3,528,834.0 | +0.18% |
| 2024-09 | $17.69 | $16.52 | $1.17 | 4,079,124.0 | +0.00% |
| 2024-08 | $17.91 | $15.01 | $2.90 | 4,661,238.0 | -3.91% |
| 2024-07 | $18.74 | $17.36 | $1.38 | 4,354,554.0 | -0.45% |
| 2024-06 | $18.33 | $17.48 | $0.845 | 3,257,951.0 | -1.00% |
| 2024-05 | $18.20 | $17.06 | $1.14 | 5,238,222.0 | +4.37% |
| 2024-04 | $17.49 | $16.05 | $1.44 | 6,272,267.0 | +5.47% |
| 2024-03 | $16.63 | $15.96 | $0.67 | 4,726,725.0 | +0.43% |
| 2024-02 | $16.51 | $14.76 | $1.75 | 3,837,900.0 | +5.60% |
| 2024-01 | $15.76 | $14.78 | $0.9794 | 4,132,419.0 | +2.61% |
2.68%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):