Carlyle Secured Lending Inc

CGBD
🏛️ 德国 →
11.03
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 17.23 17.74 17.23 17.73 0.0M
2024-12-27 17.53 17.53 17.53 17.53 0.0M
2024-12-23 17.58 17.59 17.56 17.59 0.0M
2024-12-19 17.24 17.44 17.17 17.17 0.0M
2024-12-18 17.35 17.35 17.35 17.35 0.0M
2024-12-16 17.24 17.24 16.75 16.75 0.0M
2024-12-13 16.79 16.79 16.79 16.79 0.0M
2024-12-12 16.90 16.90 16.90 16.90 0.0M
2024-12-11 17.00 17.01 17.00 17.01 0.0M
2024-12-10 16.39 16.91 16.39 16.91 0.0M
2024-12-09 16.71 16.76 16.71 16.71 0.0M
2024-12-06 16.43 16.43 16.43 16.43 0.0M
2024-12-04 16.78 16.78 16.34 16.34 0.0M
2024-12-03 16.32 16.32 16.32 16.32 0.0M
2024-12-02 16.69 16.69 16.50 16.55 0.0M
2024-11-29 16.66 16.66 16.66 16.66 0.0M
2024-11-28 16.70 16.70 16.70 16.70 0.0M
2024-11-27 16.42 16.45 16.42 16.45 0.0M
2024-11-25 16.46 16.46 15.95 16.22 0.0M
2024-11-20 15.81 15.81 15.81 15.81 0.0M
2024-11-19 15.45 15.45 15.45 15.45 0.0M
2024-11-18 15.63 15.63 15.63 15.63 0.0M
2024-11-15 15.55 15.55 15.55 15.55 0.0M
2024-11-11 15.25 15.25 15.25 15.25 0.0M
2024-11-07 15.50 15.50 15.06 15.30 0.0M
2024-11-04 15.10 15.20 14.81 15.17 0.0M
2024-11-01 15.84 15.84 15.84 15.84 0.0M
2024-10-30 16.06 16.06 15.88 15.88 0.0M
2024-10-29 16.21 16.21 16.20 16.20 0.0M
2024-10-28 16.04 16.04 16.04 16.04 0.0M
2024-10-25 16.00 16.12 16.00 16.11 0.0M
2024-10-24 16.00 16.00 16.00 16.00 0.0M
2024-10-23 16.35 16.55 16.35 16.55 0.0M
2024-10-22 16.53 16.53 16.25 16.25 0.0M
2024-10-21 16.33 16.33 16.33 16.33 0.0M
2024-10-17 16.36 16.50 16.36 16.50 0.0M
2024-10-16 16.20 16.20 16.20 16.20 0.0M
2024-10-15 16.10 16.10 15.59 15.93 0.0M
2024-10-10 15.95 15.95 15.80 15.82 0.0M
2024-10-07 15.95 15.95 15.48 15.48 0.0M
2024-10-04 15.77 15.77 15.77 15.77 0.0M
2024-10-02 14.91 14.91 14.91 14.91 0.0M
2024-10-01 15.46 15.46 15.46 15.46 0.0M
2024-09-30 15.49 15.49 15.32 15.32 0.0M
2024-09-27 15.83 16.10 15.81 15.81 0.0M
2024-09-26 15.67 15.67 15.67 15.67 0.0M
2024-09-24 15.85 15.85 15.85 15.85 0.0M
2024-09-23 15.59 15.59 15.59 15.59 0.0M
2024-09-20 15.43 15.43 15.43 15.43 0.0M
2024-09-19 16.05 16.25 16.05 16.25 0.0M
2024-09-17 15.57 15.76 15.57 15.65 0.0M
2024-09-16 15.83 15.91 15.70 15.70 0.0M
2024-09-10 14.89 15.18 14.89 15.05 0.0M
2024-09-09 15.36 15.38 15.36 15.38 0.0M
2024-09-06 15.00 15.00 15.00 15.00 0.0M
2024-09-05 15.50 15.50 15.50 15.50 0.0M
2024-09-04 15.61 15.61 15.61 15.61 0.0M
2024-09-02 15.53 15.53 15.10 15.10 0.0M
2024-08-30 15.42 15.44 15.38 15.38 0.0M
2024-08-28 15.11 15.11 15.00 15.05 0.0M
2024-08-26 14.83 15.22 14.20 14.90 0.0M
2024-08-23 15.24 15.28 14.85 15.07 0.0M
2024-08-21 14.80 14.90 14.80 14.90 0.0M
2024-08-20 14.96 14.96 14.96 14.96 0.0M
2024-08-19 14.88 15.29 14.88 15.19 0.0M
2024-08-16 15.22 15.22 15.20 15.20 0.0M
2024-08-15 14.95 15.10 14.94 14.96 0.0M
2024-08-14 14.74 14.74 14.63 14.63 0.0M
2024-08-13 15.06 15.06 14.69 14.69 0.0M
2024-08-12 15.17 15.17 15.17 15.17 0.0M
2024-08-08 14.58 14.93 14.58 14.93 0.0M
2024-08-07 15.22 15.22 15.00 15.00 0.0M
2024-08-06 14.93 14.98 14.63 14.97 0.0M
2024-08-05 14.08 14.86 14.08 14.79 0.0M
2024-08-02 16.35 16.35 15.53 15.53 0.0M
2024-08-01 16.57 16.57 16.57 16.57 0.0M
2024-07-31 16.45 16.45 16.45 16.45 0.0M
2024-07-30 16.13 16.13 16.13 16.13 0.0M
2024-07-29 16.66 16.66 16.66 16.66 0.0M
2024-07-25 16.87 16.87 16.87 16.87 0.0M
2024-07-24 16.89 17.50 16.89 17.50 0.0M
2024-07-19 16.51 16.66 16.51 16.66 0.0M
2024-07-18 16.65 16.65 16.65 16.65 0.0M
2024-07-16 16.48 16.81 16.48 16.81 0.0M
2024-07-15 17.01 17.01 17.01 17.01 0.0M
2024-07-11 16.73 16.73 16.73 16.73 0.0M
2024-07-10 17.03 17.03 17.03 17.03 0.0M
2024-07-09 16.50 17.02 16.50 17.02 0.0M
2024-07-08 16.84 16.84 16.75 16.75 0.0M
2024-07-01 16.77 16.77 16.77 16.77 0.0M
2024-06-28 16.62 16.62 16.62 16.62 0.0M
2024-06-27 17.11 17.11 16.90 16.90 0.0M
2024-06-26 17.13 17.13 17.13 17.13 0.0M
2024-06-25 17.27 17.27 16.99 16.99 0.0M
2024-06-24 17.06 17.10 16.65 16.65 0.0M
2024-06-21 16.58 16.83 16.58 16.83 0.0M
2024-06-19 16.86 16.86 16.84 16.84 0.0M
2024-06-18 16.37 16.85 16.37 16.85 0.0M
2024-06-17 16.80 16.80 16.51 16.51 0.0M
2024-06-13 16.36 16.47 16.36 16.47 0.0M
2024-06-12 16.54 16.54 16.54 16.54 0.0M
2024-06-07 16.69 16.69 16.69 16.69 0.0M
2024-06-06 16.50 16.50 16.37 16.37 0.0M
2024-06-05 16.25 16.25 16.25 16.25 0.0M
2024-06-04 16.67 16.67 16.67 16.67 0.0M
2024-06-03 16.77 16.77 16.25 16.25 0.0M
2024-05-31 16.69 16.69 16.45 16.45 0.0M
2024-05-30 16.34 16.34 16.34 16.34 0.0M
2024-05-24 16.25 16.25 16.25 16.25 0.0M
2024-05-23 16.55 16.55 16.55 16.55 0.0M
2024-05-22 16.34 16.34 16.34 16.34 0.0M
2024-05-17 16.25 16.25 16.25 16.25 0.0M
2024-05-16 16.27 16.38 16.27 16.38 0.0M
2024-05-15 16.83 16.83 16.52 16.52 0.0M
2024-05-14 16.81 16.81 16.81 16.81 0.0M
2024-05-13 16.61 16.61 16.61 16.61 0.0M
2024-05-09 16.05 16.05 16.05 16.05 0.0M
2024-05-08 16.41 16.41 16.41 16.41 0.0M
2024-05-07 16.59 16.59 16.11 16.11 0.0M
2024-05-06 16.22 16.30 16.12 16.30 0.0M
2024-05-02 16.40 16.40 16.14 16.14 0.0M
2024-04-30 16.20 16.30 16.20 16.30 0.0M
2024-04-29 16.22 16.36 16.22 16.36 0.0M
2024-04-26 16.08 16.08 16.08 16.08 0.0M
2024-04-25 16.32 16.32 16.06 16.06 0.0M
2024-04-24 15.88 15.88 15.88 15.88 0.0M
2024-04-23 15.96 15.98 15.96 15.98 0.0M
2024-04-22 15.78 15.84 15.78 15.84 0.0M
2024-04-18 15.23 15.53 15.23 15.53 0.0M
2024-04-17 15.60 15.60 15.60 15.60 0.0M
2024-04-15 15.57 15.57 15.57 15.57 0.0M
2024-04-12 15.66 15.66 15.43 15.43 0.0M
2024-04-08 15.27 15.27 14.81 14.81 0.0M
2024-04-05 15.09 15.09 15.07 15.07 0.0M
2024-04-04 15.26 15.26 15.26 15.26 0.0M
2024-03-28 15.15 15.15 15.15 15.15 0.0M
2024-03-27 14.95 15.05 14.95 14.98 0.0M
2024-03-26 15.46 15.46 15.17 15.17 0.0M
2024-03-25 15.33 15.33 15.33 15.33 0.0M
2024-03-22 15.21 15.21 15.21 15.21 0.0M
2024-03-21 15.18 15.18 15.18 15.18 0.0M
2024-03-20 15.01 15.01 15.01 15.01 0.0M
2024-03-19 14.96 14.96 14.96 14.96 0.0M
2024-03-15 14.90 14.90 14.81 14.81 0.0M
2024-03-13 15.12 15.12 15.12 15.12 0.0M
2024-03-12 15.15 15.15 15.05 15.05 0.0M
2024-03-11 15.04 15.04 15.00 15.00 0.0M
2024-03-07 15.09 15.09 15.09 15.09 0.0M
2024-03-06 15.27 15.28 15.27 15.28 0.0M
2024-03-04 14.85 15.80 14.85 15.00 0.0M
2024-03-01 15.09 15.09 15.09 15.09 0.0M
2024-02-29 14.88 14.96 14.88 14.96 0.0M
2024-02-28 14.73 14.73 14.73 14.73 0.0M
2024-02-27 14.43 15.09 14.43 14.93 0.0M
2024-02-26 14.20 14.20 14.20 14.20 0.0M
2024-02-23 14.48 14.48 14.34 14.34 0.0M
2024-02-16 13.94 13.94 13.94 13.94 0.0M
2024-02-14 14.09 14.09 14.09 14.09 0.0M
2024-02-12 13.83 13.83 13.83 13.83 0.0M
2024-02-07 13.82 13.82 13.82 13.82 0.0M
2024-02-06 13.90 13.90 13.90 13.90 0.0M
2024-02-01 14.03 14.03 14.03 14.03 0.0M
2024-01-31 14.50 14.50 14.50 14.50 0.0M
2024-01-29 14.63 14.63 14.63 14.63 0.0M
2024-01-26 14.35 14.35 14.35 14.35 0.0M
2024-01-25 14.04 14.20 14.04 14.20 0.0M
2024-01-24 14.27 14.27 14.27 14.27 0.0M
2024-01-19 14.36 14.36 14.18 14.18 0.0M
2024-01-18 14.11 14.11 14.11 14.11 0.0M
2024-01-17 14.21 14.38 14.00 14.00 0.0M
2024-01-16 14.12 14.12 14.11 14.11 0.0M
2024-01-10 14.22 14.22 14.22 14.22 0.0M
2024-01-04 14.00 14.00 14.00 14.00 0.0M
2024-01-03 13.70 13.70 13.61 13.61 0.0M
2024-01-02 13.77 13.77 13.77 13.77 0.0M