8,800€
-0,34%
Echtzeit-Aktienkurs Crescent Capital BDC
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,77 | 8,77 | 8,77 | 8,77 | -0,68% | - |
| 08.09.2026 | 8,83 | 8,83 | 8,83 | 8,83 | -0,06% | - |
| 07.09.2026 | 8,84 | 8,84 | 8,84 | 8,84 | -0,84% | 300,00 |
| 04.09.2026 | 8,91 | 8,91 | 8,91 | 8,91 | 0,45% | - |
| 03.09.2026 | 8,87 | 8,87 | 8,87 | 8,87 | -1,06% | - |
| 02.09.2026 | 8,97 | 8,97 | 8,97 | 8,97 | -1,16% | - |
| 01.09.2026 | 9,06 | 9,07 | 9,06 | 9,07 | 1,06% | 80,00 |
| 31.08.2026 | 8,98 | 8,98 | 8,98 | 8,98 | -0,55% | 180,00 |
| 28.08.2026 | 9,03 | 9,03 | 9,03 | 9,03 | 0,39% | - |
| 27.08.2026 | 8,99 | 8,99 | 8,99 | 8,99 | -1,10% | - |
| 26.08.2026 | 9,09 | 9,09 | 9,09 | 9,09 | -0,66% | - |
| 25.08.2026 | 9,15 | 9,15 | 9,15 | 9,15 | 0,83% | - |
| 24.08.2026 | 9,08 | 9,08 | 9,08 | 9,08 | 0,39% | - |
| 21.08.2026 | 9,04 | 9,04 | 9,04 | 9,04 | -1,42% | - |
| 20.08.2026 | 9,17 | 9,17 | 9,17 | 9,17 | -0,49% | - |
| 19.08.2026 | 9,22 | 9,22 | 9,22 | 9,22 | 0,00% | - |
| 18.08.2026 | 9,22 | 9,22 | 9,22 | 9,22 | -3,41% | - |
| 17.08.2026 | 9,54 | 9,54 | 9,54 | 9,54 | -1,75% | - |
| 14.08.2026 | 9,71 | 9,71 | 9,71 | 9,71 | 1,94% | - |
| 13.08.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -2,81% | - |
| 12.08.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,72% | - |
| 11.08.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -3,38% | - |
| 10.08.2026 | 10,07 | 10,07 | 10,07 | 10,07 | -0,10% | - |
| 07.08.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 4,40% | - |
| 06.08.2026 | 9,66 | 9,66 | 9,66 | 9,66 | -2,96% | - |
| 05.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 2,95% | - |
| 04.08.2026 | 9,67 | 9,67 | 9,67 | 9,67 | 2,98% | - |
| 03.08.2026 | 9,39 | 9,39 | 9,39 | 9,39 | 0,37% | - |
| 31.07.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -1,68% | - |
| 30.07.2026 | 9,51 | 9,51 | 9,51 | 9,51 | -2,01% | - |
| 29.07.2026 | 9,71 | 9,71 | 9,71 | 9,71 | 2,10% | - |
| 28.07.2026 | 9,51 | 9,51 | 9,51 | 9,51 | 0,69% | - |
| 27.07.2026 | 9,44 | 9,44 | 9,44 | 9,44 | 0,69% | - |
| 24.07.2026 | 9,38 | 9,38 | 9,38 | 9,38 | -2,19% | - |
| 23.07.2026 | 9,59 | 9,59 | 9,59 | 9,59 | -0,05% | - |
| 22.07.2026 | 9,59 | 9,59 | 9,59 | 9,59 | 0,63% | - |
| 21.07.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -0,26% | - |
| 20.07.2026 | 9,56 | 9,56 | 9,56 | 9,56 | -1,14% | - |
| 17.07.2026 | 9,67 | 9,67 | 9,67 | 9,67 | 0,42% | - |
| 16.07.2026 | 9,63 | 9,63 | 9,63 | 9,63 | 1,05% | - |
| 15.07.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -0,16% | - |
| 14.07.2026 | 9,54 | 9,54 | 9,54 | 9,54 | -0,99% | - |
| 13.07.2026 | 9,64 | 9,64 | 9,64 | 9,64 | 2,12% | - |
| 10.07.2026 | 9,44 | 9,44 | 9,44 | 9,44 | -1,77% | - |
| 09.07.2026 | 9,61 | 9,61 | 9,61 | 9,61 | 0,31% | - |
| 08.07.2026 | 9,58 | 9,58 | 9,58 | 9,58 | -0,26% | - |
| 07.07.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -0,67% | - |
| 06.07.2026 | 9,67 | 9,67 | 9,67 | 9,67 | 0,21% | - |
| 03.07.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -0,16% | - |
| 02.07.2026 | 9,66 | 9,66 | 9,66 | 9,66 | 1,74% | - |
| 01.07.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 0,26% | - |
| 30.06.2026 | 9,47 | 9,47 | 9,47 | 9,47 | -2,22% | - |
| 29.06.2026 | 9,69 | 9,69 | 9,69 | 9,69 | 1,63% | - |
| 26.06.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -2,51% | - |
| 25.06.2026 | 9,78 | 9,78 | 9,78 | 9,78 | -0,51% | - |
| 24.06.2026 | 9,83 | 9,83 | 9,83 | 9,83 | 1,39% | - |
| 23.06.2026 | 9,69 | 9,69 | 9,69 | 9,69 | 0,10% | - |
| 22.06.2026 | 9,68 | 9,68 | 9,68 | 9,68 | 0,00% | - |
| 19.06.2026 | 9,68 | 9,68 | 9,68 | 9,68 | -0,51% | - |
| 18.06.2026 | 9,76 | 9,76 | 9,73 | 9,73 | 0,36% | 175,00 |
| 17.06.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 1,89% | - |
| 16.06.2026 | 9,52 | 9,52 | 9,52 | 9,52 | -2,91% | - |
| 15.06.2026 | 9,64 | 10,01 | 9,64 | 9,80 | 2,35% | 536,00 |
| 12.06.2026 | 9,58 | 9,58 | 9,58 | 9,58 | -1,44% | - |
| 11.06.2026 | 9,72 | 9,72 | 9,72 | 9,72 | 1,57% | - |
| 10.06.2026 | 9,57 | 9,57 | 9,57 | 9,57 | -1,39% | - |
| 09.06.2026 | 9,51 | 9,70 | 9,51 | 9,70 | 1,46% | 531,00 |
| 08.06.2026 | 9,56 | 9,56 | 9,56 | 9,56 | -2,40% | - |
| 05.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 2,35% | - |
| 04.06.2026 | 9,57 | 9,57 | 9,57 | 9,57 | -3,43% | - |
| 03.06.2026 | 9,91 | 9,91 | 9,91 | 9,91 | 0,81% | - |
| 02.06.2026 | 9,96 | 9,96 | 9,83 | 9,83 | -1,99% | 85,00 |
| 01.06.2026 | 9,70 | 10,03 | 9,70 | 10,03 | 3,40% | 100,00 |
| 29.05.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -0,10% | - |
| 28.05.2026 | 9,71 | 9,71 | 9,71 | 9,71 | -0,21% | - |
| 27.05.2026 | 9,73 | 9,73 | 9,73 | 9,73 | 0,41% | - |
| 26.05.2026 | 9,69 | 9,69 | 9,69 | 9,69 | 0,10% | - |
| 25.05.2026 | 9,68 | 9,68 | 9,68 | 9,68 | -1,02% | - |
| 22.05.2026 | 9,78 | 9,78 | 9,78 | 9,78 | 1,50% | - |
| 21.05.2026 | 9,64 | 9,64 | 9,64 | 9,64 | 0,42% | - |
| 20.05.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 1,64% | - |
| 19.05.2026 | 9,44 | 9,44 | 9,44 | 9,44 | -0,37% | - |
| 18.05.2026 | 9,48 | 9,48 | 9,48 | 9,48 | -6,93% | - |
| 15.05.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -7,87% | - |
| 14.05.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -1,07% | - |
| 13.05.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 1,27% | - |
| 12.05.2026 | 11,03 | 11,03 | 11,03 | 11,03 | -3,33% | - |
| 11.05.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -0,61% | - |
| 08.05.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -1,03% | - |
| 07.05.2026 | 11,57 | 11,60 | 11,57 | 11,60 | -1,36% | 75,00 |
| 06.05.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -0,25% | - |
| 05.05.2026 | 11,79 | 11,79 | 11,79 | 11,79 | 0,34% | - |
| 04.05.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 3,71% | - |
| 30.04.2026 | 11,33 | 11,33 | 11,33 | 11,33 | -0,53% | - |
| 29.04.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 1,97% | - |
| 28.04.2026 | 11,17 | 11,17 | 11,17 | 11,17 | -0,18% | - |
| 27.04.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 0,00% | - |
| 24.04.2026 | 11,19 | 11,19 | 11,19 | 11,19 | -1,76% | - |
| 23.04.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 0,00% | - |
| 22.04.2026 | 11,39 | 11,39 | 11,39 | 11,39 | -0,44% | - |