7,675€
-2,66%
Echtzeit-Aktienkurs Crescent Capital BDC Inc.
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,68 | 7,68 | 7,68 | 7,68 | -2,66% | - |
| 19.10.2026 | 7,89 | 7,89 | 7,89 | 7,89 | -2,11% | - |
| 16.10.2026 | 8,06 | 8,06 | 8,06 | 8,06 | 2,09% | - |
| 15.10.2026 | 7,89 | 7,89 | 7,89 | 7,89 | -2,11% | - |
| 14.10.2026 | 8,06 | 8,06 | 8,06 | 8,06 | -0,25% | - |
| 13.10.2026 | 8,08 | 8,08 | 8,08 | 8,08 | 0,56% | - |
| 12.10.2026 | 8,04 | 8,04 | 8,04 | 8,04 | 0,12% | - |
| 09.10.2026 | 8,03 | 8,03 | 8,03 | 8,03 | 0,50% | - |
| 08.10.2026 | 7,99 | 7,99 | 7,99 | 7,99 | -0,25% | - |
| 07.10.2026 | 8,01 | 8,01 | 8,01 | 8,01 | 0,25% | - |
| 06.10.2026 | 7,99 | 7,99 | 7,99 | 7,99 | -0,06% | - |
| 05.10.2026 | 7,99 | 7,99 | 7,99 | 7,99 | -1,11% | - |
| 02.10.2026 | 8,08 | 8,08 | 8,08 | 8,08 | 0,31% | - |
| 01.10.2026 | 8,06 | 8,06 | 8,06 | 8,06 | 0,25% | - |
| 30.09.2026 | 8,04 | 8,04 | 8,04 | 8,04 | -2,84% | - |
| 29.09.2026 | 8,27 | 8,27 | 8,27 | 8,27 | -0,54% | - |
| 28.09.2026 | 8,32 | 8,32 | 8,32 | 8,32 | -0,48% | - |
| 25.09.2026 | 8,36 | 8,36 | 8,36 | 8,36 | -0,42% | - |
| 24.09.2026 | 8,39 | 8,39 | 8,39 | 8,39 | -0,77% | - |
| 23.09.2026 | 8,46 | 8,46 | 8,46 | 8,46 | -0,18% | - |
| 22.09.2026 | 8,47 | 8,47 | 8,47 | 8,47 | 0,36% | - |
| 21.09.2026 | 8,44 | 8,44 | 8,44 | 8,44 | -3,10% | - |
| 18.09.2026 | 8,71 | 8,71 | 8,71 | 8,71 | 2,11% | - |
| 17.09.2026 | 8,53 | 8,53 | 8,53 | 8,53 | 1,01% | - |
| 16.09.2026 | 8,45 | 8,45 | 8,45 | 8,45 | -1,05% | - |
| 15.09.2026 | 8,54 | 8,54 | 8,54 | 8,54 | 0,71% | - |
| 14.09.2026 | 8,48 | 8,48 | 8,48 | 8,48 | 0,12% | - |
| 11.09.2026 | 8,47 | 8,47 | 8,47 | 8,47 | -2,87% | - |
| 10.09.2026 | 8,72 | 8,72 | 8,72 | 8,72 | -0,63% | - |
| 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% | - |