11,850€
-1,25%
Echtzeit-Aktienkurs Crescent Capital BDC Inc.
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 14.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 13.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 10.10.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 570,00 |
| 09.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 08.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 07.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 06.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 03.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 02.10.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | 1.400,00 |
| 01.10.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -4,80% | 523,00 |
| 30.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 29.09.2025 | 12,80 | 13,00 | 12,80 | 12,90 | -1,53% | 627,00 |
| 26.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 25.09.2025 | 12,90 | 13,10 | 12,90 | 13,10 | -0,76% | 118,00 |
| 24.09.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | 709,00 |
| 23.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 22.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 19.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.09.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | 239,00 |
| 17.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 16.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 15.09.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 1,48% | 400,00 |
| 12.09.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | 100,00 |
| 10.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | - |
| 09.09.2025 | 13,45 | 13,55 | 13,40 | 13,55 | 0,00% | - |
| 08.09.2025 | 13,55 | 13,65 | 13,50 | 13,55 | -0,37% | - |
| 05.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 04.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 03.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 02.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 01.09.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 154,00 |
| 29.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 28.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 27.08.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | 100,00 |
| 26.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 25.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 22.08.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | 100,00 |
| 21.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 20.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 19.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 18.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 15.08.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 4,80% | 50,00 |
| 14.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 13.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 12.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 11.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 08.08.2025 | 12,10 | 12,40 | 12,10 | 12,40 | 2,48% | 350,00 |
| 07.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 06.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 05.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 04.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 01.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 31.07.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 300,00 |
| 30.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 29.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 28.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 25.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 24.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 23.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 22.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 21.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 18.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 17.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 16.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 15.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 14.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 11.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 10.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 09.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 08.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 07.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 04.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 03.07.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | 60,00 |
| 02.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 01.07.2025 | 11,80 | 11,90 | 11,80 | 11,90 | -0,83% | 100,00 |
| 30.06.2025 | 11,90 | 12,00 | 11,90 | 12,00 | -3,23% | 543,00 |
| 27.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 26.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 25.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 24.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 23.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 20.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 19.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 400,00 |
| 18.06.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 2,44% | 118,00 |
| 17.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 16.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 13.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 12.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | 1.000,00 |
| 11.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 10.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 09.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 06.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 05.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 04.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 03.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 02.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 30.05.2025 | 13,40 | 13,60 | 13,40 | 13,60 | -1,45% | 12,00 |
| 29.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 28.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 167,00 |