Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Carlyle Secured Lending Inc | CGBD | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
17,66 | 17,42 | 17,66 | 17,42 | 17,58 |
CGBD Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 17,28 | 17,66 | 17,06 | 17,30 | 266.251 | 0,14 | 0,81% |
1 Monat | 16,32 | 17,66 | 16,16 | 16,88 | 308.134 | 1,10 | 6,74% |
3 Monate | 14,96 | 17,66 | 14,78 | 16,44 | 251.330 | 2,46 | 16,44% |
6 Monate | 14,41 | 17,66 | 14,015 | 15,83 | 222.051 | 3,01 | 20,89% |
1 Jahr | 13,58 | 17,66 | 13,12 | 15,22 | 204.986 | 3,84 | 28,28% |
3 Jahre | 13,51 | 17,66 | 11,2301 | 14,25 | 226.599 | 3,91 | 28,94% |
5 Jahre | 14,97 | 17,66 | 4,30 | 12,72 | 274.605 | 2,45 | 16,37% |
CGBD 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 17,42 | -0,16 | -0,91% | 17,66 | 17,66 | 17,42 | 291.427 |
07 Mai 2024 | 17,58 | 0,40 | 2,33% | 17,39 | 17,58 | 17,27 | 287.308 |
04 Mai 2024 | 17,18 | 0,09 | 0,53% | 17,23 | 17,28 | 17,10 | 138.177 |
03 Mai 2024 | 17,09 | -0,24 | -1,38% | 17,40 | 17,4438 | 17,06 | 240.393 |
02 Mai 2024 | 17,33 | 0,16 | 0,93% | 17,20 | 17,58 | 17,15 | 436.802 |
01 Mai 2024 | 17,17 | -0,16 | -0,92% | 17,28 | 17,3969 | 17,165 | 228.576 |
30 Apr 2024 | 17,33 | 0,24 | 1,40% | 17,19 | 17,49 | 17,00 | 398.751 |
27 Apr 2024 | 17,09 | 0,24 | 1,42% | 16,96 | 17,20 | 16,96 | 284.821 |
26 Apr 2024 | 16,85 | -0,23 | -1,35% | 17,17 | 17,23 | 16,50 | 927.995 |
25 Apr 2024 | 17,08 | 0,09 | 0,53% | 17,03 | 17,17 | 16,85 | 680.178 |
24 Apr 2024 | 16,99 | 0,20 | 1,22% | 16,78 | 17,01 | 16,7704 | 232.855 |
23 Apr 2024 | 16,785 | 0,09 | 0,51% | 16,78 | 16,86 | 16,72 | 162.081 |
20 Apr 2024 | 16,70 | -0,02 | -0,12% | 16,72 | 16,84 | 16,64 | 237.521 |
19 Apr 2024 | 16,72 | 0,25 | 1,52% | 16,47 | 16,78 | 16,4303 | 305.977 |
18 Apr 2024 | 16,47 | 0,08 | 0,49% | 16,50 | 16,6699 | 16,425 | 306.445 |
17 Apr 2024 | 16,39 | 0,08 | 0,49% | 16,23 | 16,395 | 16,23 | 244.899 |
16 Apr 2024 | 16,31 | 0,02 | 0,12% | 16,40 | 16,595 | 16,25 | 225.696 |
13 Apr 2024 | 16,29 | -0,22 | -1,33% | 16,50 | 16,64 | 16,25 | 203.889 |
12 Apr 2024 | 16,51 | 0,20 | 1,23% | 16,30 | 16,51 | 16,2699 | 209.756 |
11 Apr 2024 | 16,31 | 0,03 | 0,18% | 16,17 | 16,35 | 16,16 | 279.085 |
10 Apr 2024 | 16,28 | -0,01 | -0,03% | 16,32 | 16,33 | 16,20 | 131.476 |
09 Apr 2024 | 16,285 | -0,02 | -0,09% | 16,33 | 16,33 | 16,09 | 254.767 |