9,775€
0,46%
Echtzeit-Aktienkurs Crescent Capital BDC Inc.
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 0,09% | - |
| 20.04.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 1,69% | - |
| 17.04.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,18% | - |
| 16.04.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 2,74% | - |
| 15.04.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 1,01% | - |
| 14.04.2026 | 10,66 | 10,85 | 10,66 | 10,85 | 2,94% | 107,00 |
| 13.04.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 0,96% | - |
| 10.04.2026 | 10,44 | 10,44 | 10,44 | 10,44 | -1,69% | - |
| 09.04.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 0,00% | - |
| 08.04.2026 | 10,62 | 10,62 | 10,62 | 10,62 | -1,03% | - |
| 07.04.2026 | 10,73 | 10,73 | 10,73 | 10,73 | 2,19% | - |
| 02.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 01.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 31.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 30.03.2026 | 10,60 | 10,70 | 10,60 | 10,70 | -1,83% | 1.376,00 |
| 27.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 26.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 25.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 24.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 23.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 20.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 19.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 18.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 17.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 16.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 13.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 12.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 11.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 10.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 09.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 06.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 05.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 04.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 64,00 |
| 03.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
| 02.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 27.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 26.02.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 25.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 24.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 23.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 20.02.2026 | 11,50 | 11,50 | 11,30 | 11,30 | -2,59% | 1.000,00 |
| 19.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 18.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 17.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 16.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 13.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 12.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 11.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 10.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 09.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 06.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 05.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 04.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 03.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 02.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 30.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 29.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 28.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 27.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |