12,150€
0,41%
Echtzeit-Aktienkurs Crescent Capital BDC
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 1,48% | 30,00 |
| 26.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 23.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 22.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 21.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 20.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 19.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 16.05.2025 | 14,10 | 14,30 | 13,90 | 13,90 | -5,44% | 1.190,00 |
| 15.05.2025 | 14,30 | 14,70 | 14,30 | 14,70 | -1,34% | 50,00 |
| 14.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 13.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 12.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 09.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 08.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 07.05.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | 647,00 |
| 06.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 05.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 02.05.2025 | 13,80 | 14,00 | 13,80 | 14,00 | -0,71% | 1.400,00 |
| 30.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 29.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 28.04.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 1,43% | 1.059,00 |
| 25.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 24.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 23.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 22.04.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | 1.256,00 |
| 17.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 16.04.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 2,31% | 50,00 |
| 15.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 14.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 1.000,00 |
| 11.04.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -7,97% | 244,00 |
| 10.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 8,66% | - |
| 09.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 08.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 07.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -9,21% | - |
| 04.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 03.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 02.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 01.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 31.03.2025 | 15,60 | 16,10 | 15,60 | 16,10 | -1,83% | 700,00 |
| 28.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 300,00 |
| 27.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 26.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 25.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 24.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 21.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 20.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 19.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 18.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 17.03.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 1,92% | 200,00 |
| 14.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 13.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 12.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 11.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 10.03.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 1,27% | 410,00 |
| 07.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 06.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 05.03.2025 | 16,70 | 16,70 | 16,20 | 16,20 | -5,81% | 2.538,00 |
| 04.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 03.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 28.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 27.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 26.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 25.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 24.02.2025 | 17,50 | 18,00 | 17,50 | 18,00 | -0,55% | 300,00 |
| 21.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 20.02.2025 | 19,00 | 19,00 | 18,20 | 18,20 | -4,21% | 1.452,00 |
| 19.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 18.02.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -1,55% | 50,00 |
| 17.02.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 2,65% | 500,00 |
| 14.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 13.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 12.02.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 0,53% | 110,00 |