12,307$
-2,40%
Echtzeit-Aktienkurs Crescent Capital BDC Inc.
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,64 | 12,72 | 12,27 | 12,31 | -2,30% | 232.727,00 |
| 26.03.2026 | 12,75 | 13,01 | 12,55 | 12,60 | -1,79% | 164.806,00 |
| 25.03.2026 | 12,78 | 12,94 | 12,66 | 12,83 | 0,90% | 114.865,00 |
| 24.03.2026 | 12,85 | 12,98 | 12,71 | 12,72 | -2,19% | 146.721,00 |
| 23.03.2026 | 12,89 | 13,12 | 12,71 | 13,00 | 1,80% | 215.943,00 |
| 20.03.2026 | 13,11 | 13,11 | 12,75 | 12,77 | -2,67% | 494.891,00 |
| 19.03.2026 | 12,96 | 13,22 | 12,93 | 13,12 | 0,54% | 167.651,00 |
| 18.03.2026 | 13,24 | 13,38 | 13,02 | 13,05 | -1,06% | 219.753,00 |
| 17.03.2026 | 12,81 | 13,29 | 12,81 | 13,19 | 3,21% | 238.601,00 |
| 16.03.2026 | 12,81 | 12,98 | 12,72 | 12,78 | -0,31% | 361.533,00 |
| 13.03.2026 | 12,72 | 12,96 | 12,68 | 12,82 | 1,10% | 275.518,00 |
| 12.03.2026 | 12,70 | 12,93 | 12,68 | 12,68 | -1,09% | 177.332,00 |
| 11.03.2026 | 12,95 | 13,08 | 12,70 | 12,82 | -0,93% | 115.971,00 |
| 10.03.2026 | 12,89 | 13,13 | 12,69 | 12,94 | 0,54% | 131.022,00 |
| 09.03.2026 | 12,93 | 12,93 | 12,57 | 12,87 | -0,85% | 174.504,00 |
| 06.03.2026 | 13,17 | 13,20 | 12,86 | 12,98 | -2,70% | 220.372,00 |
| 05.03.2026 | 13,35 | 13,58 | 13,27 | 13,34 | -0,45% | 121.479,00 |
| 04.03.2026 | 13,42 | 13,55 | 13,30 | 13,40 | -0,07% | 126.039,00 |
| 03.03.2026 | 13,14 | 13,54 | 13,10 | 13,41 | 1,36% | 184.009,00 |
| 02.03.2026 | 12,68 | 13,32 | 12,56 | 13,23 | 4,50% | 325.324,00 |
| 27.02.2026 | 13,26 | 13,27 | 12,62 | 12,66 | -4,24% | 349.389,00 |
| 26.02.2026 | 12,86 | 13,25 | 12,80 | 13,22 | -0,38% | 248.906,00 |
| 25.02.2026 | 12,93 | 13,35 | 12,70 | 13,27 | 3,03% | 216.319,00 |
| 24.02.2026 | 12,97 | 13,29 | 12,77 | 12,88 | -0,62% | 257.088,00 |
| 23.02.2026 | 13,22 | 13,52 | 12,95 | 12,96 | -2,63% | 242.975,00 |
| 20.02.2026 | 13,40 | 13,62 | 13,18 | 13,31 | -1,70% | 170.406,00 |
| 19.02.2026 | 13,77 | 13,77 | 13,41 | 13,54 | -1,67% | 136.686,00 |
| 18.02.2026 | 13,79 | 13,94 | 13,70 | 13,77 | 0,07% | 104.091,00 |
| 17.02.2026 | 13,99 | 14,08 | 13,69 | 13,76 | -1,50% | 210.324,00 |
| 13.02.2026 | 14,16 | 14,16 | 13,95 | 13,97 | -1,06% | 214.427,00 |
| 12.02.2026 | 14,37 | 14,51 | 14,04 | 14,12 | -1,67% | 161.462,00 |
| 11.02.2026 | 14,24 | 14,37 | 14,07 | 14,36 | 0,91% | 210.621,00 |
| 10.02.2026 | 14,28 | 14,33 | 14,16 | 14,23 | -0,70% | 132.351,00 |
| 09.02.2026 | 14,35 | 14,46 | 14,11 | 14,33 | -0,49% | 263.002,00 |
| 06.02.2026 | 14,32 | 14,57 | 14,23 | 14,40 | 1,05% | 263.900,00 |
| 05.02.2026 | 14,35 | 14,35 | 14,11 | 14,25 | -0,90% | 200.607,00 |
| 04.02.2026 | 14,09 | 14,41 | 14,02 | 14,38 | 2,20% | 142.211,00 |
| 03.02.2026 | 14,25 | 14,35 | 13,92 | 14,07 | -1,54% | 175.365,00 |
| 02.02.2026 | 14,40 | 14,43 | 14,11 | 14,29 | -0,69% | 208.121,00 |
| 30.01.2026 | 14,35 | 14,45 | 14,23 | 14,39 | 0,28% | 140.919,00 |
| 29.01.2026 | 14,28 | 14,41 | 14,16 | 14,35 | 1,20% | 234.119,00 |
| 28.01.2026 | 14,59 | 14,65 | 14,16 | 14,18 | -2,48% | 139.737,00 |
| 27.01.2026 | 14,42 | 14,66 | 14,42 | 14,54 | 0,55% | 100.729,00 |
| 26.01.2026 | 14,57 | 14,57 | 14,24 | 14,46 | -0,41% | 132.876,00 |
| 23.01.2026 | 14,55 | 14,66 | 14,45 | 14,52 | -0,27% | 114.440,00 |
| 22.01.2026 | 14,61 | 14,76 | 14,54 | 14,56 | -0,48% | 130.779,00 |
| 21.01.2026 | 14,38 | 14,70 | 14,38 | 14,63 | 1,46% | 143.108,00 |
| 20.01.2026 | 14,37 | 14,57 | 14,19 | 14,42 | -0,76% | 244.131,00 |
| 16.01.2026 | 14,85 | 14,85 | 14,52 | 14,53 | -2,15% | 171.823,00 |
| 15.01.2026 | 14,76 | 14,93 | 14,68 | 14,85 | 0,75% | 241.470,00 |
| 14.01.2026 | 14,40 | 14,82 | 14,28 | 14,74 | 2,36% | 309.586,00 |
| 13.01.2026 | 14,45 | 14,50 | 14,31 | 14,40 | -0,35% | 130.630,00 |
| 12.01.2026 | 14,39 | 14,55 | 14,34 | 14,45 | -0,28% | 121.373,00 |
| 09.01.2026 | 14,38 | 14,51 | 14,33 | 14,49 | 0,91% | 156.208,00 |
| 08.01.2026 | 13,99 | 14,46 | 13,97 | 14,36 | 2,50% | 248.388,00 |
| 07.01.2026 | 14,39 | 14,42 | 13,91 | 14,01 | -2,37% | 208.425,00 |
| 06.01.2026 | 14,50 | 14,52 | 14,02 | 14,35 | -1,17% | 235.650,00 |
| 05.01.2026 | 14,25 | 14,62 | 14,24 | 14,52 | 1,68% | 246.060,00 |
| 02.01.2026 | 14,03 | 14,40 | 14,03 | 14,28 | 1,64% | 307.066,00 |
| 31.12.2025 | 14,21 | 14,23 | 13,97 | 14,05 | -3,50% | 419.814,00 |
| 30.12.2025 | 14,57 | 14,70 | 14,40 | 14,56 | 0,07% | 300.440,00 |
| 29.12.2025 | 14,73 | 14,79 | 14,52 | 14,55 | -1,22% | 263.966,00 |
| 26.12.2025 | 14,57 | 14,75 | 14,52 | 14,73 | 1,10% | 113.012,00 |
| 24.12.2025 | 14,39 | 14,58 | 14,30 | 14,57 | 1,25% | 65.286,00 |
| 23.12.2025 | 14,54 | 14,65 | 14,36 | 14,39 | -1,17% | 168.417,00 |
| 22.12.2025 | 14,60 | 14,64 | 14,44 | 14,56 | -0,61% | 259.091,00 |
| 19.12.2025 | 14,97 | 14,98 | 14,64 | 14,65 | -1,88% | 972.084,00 |
| 18.12.2025 | 14,89 | 15,06 | 14,83 | 14,93 | 0,40% | 213.852,00 |
| 17.12.2025 | 14,84 | 15,04 | 14,78 | 14,87 | 0,20% | 245.046,00 |
| 16.12.2025 | 14,90 | 14,97 | 14,76 | 14,84 | -0,34% | 174.498,00 |
| 15.12.2025 | 15,05 | 15,15 | 14,83 | 14,89 | -0,47% | 179.300,00 |
| 12.12.2025 | 14,95 | 15,18 | 14,95 | 14,96 | 0,40% | 133.719,00 |
| 11.12.2025 | 15,09 | 15,09 | 14,88 | 14,90 | -0,80% | 100.912,00 |
| 10.12.2025 | 14,95 | 15,13 | 14,90 | 15,02 | 0,47% | 131.504,00 |
| 09.12.2025 | 14,72 | 15,01 | 14,72 | 14,95 | 1,84% | 158.652,00 |
| 08.12.2025 | 14,83 | 14,94 | 14,61 | 14,68 | -1,48% | 144.573,00 |
| 05.12.2025 | 14,54 | 14,92 | 14,51 | 14,90 | 2,26% | 341.075,00 |
| 04.12.2025 | 14,46 | 14,72 | 14,46 | 14,57 | 0,07% | 110.390,00 |
| 03.12.2025 | 14,20 | 14,57 | 14,20 | 14,56 | 2,54% | 125.277,00 |
| 02.12.2025 | 14,29 | 14,38 | 14,15 | 14,20 | -0,63% | 99.120,00 |
| 01.12.2025 | 14,30 | 14,39 | 14,25 | 14,29 | -0,42% | 151.783,00 |
| 28.11.2025 | 14,33 | 14,40 | 14,26 | 14,35 | 0,49% | 72.267,00 |
| 26.11.2025 | 14,16 | 14,39 | 14,05 | 14,28 | 0,78% | 227.755,00 |
| 25.11.2025 | 13,94 | 14,20 | 13,80 | 14,17 | 1,50% | 158.360,00 |
| 24.11.2025 | 13,80 | 13,97 | 13,74 | 13,96 | 0,94% | 186.482,00 |
| 21.11.2025 | 13,50 | 13,88 | 13,40 | 13,83 | 3,21% | 217.651,00 |
| 20.11.2025 | 13,67 | 13,92 | 13,40 | 13,40 | -1,25% | 242.675,00 |
| 19.11.2025 | 13,25 | 13,62 | 13,25 | 13,57 | 1,80% | 224.420,00 |
| 18.11.2025 | 13,12 | 13,34 | 13,03 | 13,33 | 1,29% | 286.334,00 |
| 17.11.2025 | 13,66 | 13,70 | 13,16 | 13,16 | -3,66% | 347.851,00 |
| 14.11.2025 | 13,47 | 13,70 | 13,30 | 13,66 | 0,52% | 222.210,00 |
| 13.11.2025 | 14,06 | 14,06 | 13,46 | 13,59 | -4,50% | 419.967,00 |
| 12.11.2025 | 14,27 | 14,34 | 14,02 | 14,23 | -0,07% | 118.752,00 |
| 11.11.2025 | 13,90 | 14,25 | 13,90 | 14,24 | 2,37% | 84.732,00 |
| 10.11.2025 | 14,00 | 14,09 | 13,84 | 13,91 | -0,50% | 94.378,00 |
| 07.11.2025 | 13,95 | 14,01 | 13,83 | 13,98 | 0,14% | 93.269,00 |
| 06.11.2025 | 14,18 | 14,24 | 13,93 | 13,96 | -1,34% | 108.872,00 |
| 05.11.2025 | 14,06 | 14,19 | 14,03 | 14,15 | -0,21% | 110.699,00 |
| 04.11.2025 | 14,37 | 14,37 | 14,05 | 14,18 | -0,70% | 90.759,00 |
| 03.11.2025 | 14,12 | 14,40 | 13,98 | 14,28 | 1,13% | 113.417,00 |