14,090$
-0,07%
Echtzeit-Aktienkurs Crescent Capital BDC Inc.
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 14,04 | 14,18 | 13,94 | 14,09 | 0,07% | 107.651,00 |
| 30.06.2025 | 14,06 | 14,25 | 14,00 | 14,08 | -2,76% | 250.421,00 |
| 27.06.2025 | 14,60 | 14,64 | 14,45 | 14,48 | -0,55% | 312.769,00 |
| 26.06.2025 | 14,30 | 14,62 | 14,30 | 14,56 | 1,89% | 305.274,00 |
| 25.06.2025 | 14,31 | 14,34 | 14,20 | 14,29 | 0,07% | 245.627,00 |
| 24.06.2025 | 14,30 | 14,41 | 14,20 | 14,28 | 0,14% | 414.410,00 |
| 23.06.2025 | 14,41 | 14,50 | 14,19 | 14,26 | -1,04% | 288.000,00 |
| 20.06.2025 | 14,55 | 14,56 | 14,38 | 14,41 | -0,28% | 123.884,00 |
| 18.06.2025 | 14,35 | 14,57 | 14,33 | 14,45 | 0,77% | 160.576,00 |
| 17.06.2025 | 14,16 | 14,57 | 14,16 | 14,34 | 0,07% | 179.042,00 |
| 16.06.2025 | 14,76 | 14,91 | 14,21 | 14,33 | -3,18% | 789.180,00 |
| 13.06.2025 | 14,59 | 14,92 | 14,54 | 14,80 | 0,68% | 245.448,00 |
| 12.06.2025 | 14,58 | 14,71 | 14,35 | 14,70 | 0,89% | 406.371,00 |
| 11.06.2025 | 14,93 | 14,95 | 14,49 | 14,57 | -2,35% | 559.510,00 |
| 10.06.2025 | 15,05 | 15,05 | 14,75 | 14,92 | -1,00% | 325.587,00 |
| 09.06.2025 | 15,07 | 15,36 | 15,00 | 15,07 | 0,20% | 275.238,00 |
| 06.06.2025 | 14,82 | 15,04 | 14,80 | 15,04 | 2,04% | 193.658,00 |
| 05.06.2025 | 14,71 | 14,80 | 14,50 | 14,74 | -0,54% | 253.062,00 |
| 04.06.2025 | 14,88 | 14,99 | 14,70 | 14,82 | -0,67% | 241.455,00 |
| 03.06.2025 | 15,00 | 15,12 | 14,78 | 14,92 | -1,06% | 322.020,00 |
| 02.06.2025 | 15,52 | 15,60 | 14,96 | 15,08 | -2,84% | 273.946,00 |
| 30.05.2025 | 15,28 | 15,55 | 15,22 | 15,52 | 1,11% | 176.483,00 |
| 29.05.2025 | 15,59 | 15,69 | 15,17 | 15,35 | -1,03% | 533.180,00 |
| 28.05.2025 | 15,55 | 15,70 | 15,48 | 15,51 | -0,32% | 127.871,00 |
| 27.05.2025 | 15,41 | 15,59 | 15,33 | 15,56 | 1,10% | 158.665,00 |
| 23.05.2025 | 15,26 | 15,47 | 15,23 | 15,39 | 0,39% | 82.554,00 |
| 22.05.2025 | 15,41 | 15,44 | 15,29 | 15,33 | -0,78% | 122.050,00 |
| 21.05.2025 | 15,71 | 15,83 | 15,42 | 15,45 | -2,22% | 140.116,00 |
| 20.05.2025 | 15,63 | 15,83 | 15,63 | 15,80 | 1,22% | 169.927,00 |
| 19.05.2025 | 15,30 | 15,63 | 15,13 | 15,61 | 1,23% | 258.271,00 |
| 16.05.2025 | 15,81 | 15,94 | 15,21 | 15,42 | -3,02% | 416.819,00 |
| 15.05.2025 | 16,17 | 16,40 | 15,42 | 15,90 | -4,56% | 228.337,00 |
| 14.05.2025 | 16,77 | 16,90 | 16,60 | 16,66 | -0,66% | 79.416,00 |
| 13.05.2025 | 16,40 | 17,02 | 16,39 | 16,77 | 2,19% | 92.799,00 |
| 12.05.2025 | 16,54 | 16,69 | 16,39 | 16,41 | 2,24% | 139.451,00 |
| 09.05.2025 | 16,05 | 16,21 | 15,98 | 16,05 | 0,56% | 71.816,00 |
| 08.05.2025 | 16,06 | 16,06 | 15,79 | 15,96 | 0,44% | 53.805,00 |
| 07.05.2025 | 16,00 | 16,07 | 15,74 | 15,89 | 0,44% | 82.397,00 |
| 06.05.2025 | 15,63 | 15,92 | 15,50 | 15,82 | 0,44% | 103.237,00 |
| 05.05.2025 | 15,94 | 15,94 | 15,63 | 15,75 | -1,62% | 82.272,00 |
| 02.05.2025 | 15,91 | 16,17 | 15,63 | 16,01 | 1,94% | 58.143,00 |
| 01.05.2025 | 15,96 | 16,22 | 15,69 | 15,71 | -1,66% | 60.462,00 |
| 30.04.2025 | 16,02 | 16,04 | 15,52 | 15,97 | -1,36% | 82.066,00 |
| 29.04.2025 | 16,25 | 16,28 | 15,95 | 16,19 | -0,31% | 63.599,00 |
| 28.04.2025 | 16,06 | 16,50 | 16,06 | 16,24 | 1,06% | 104.543,00 |
| 25.04.2025 | 15,96 | 16,11 | 15,95 | 16,07 | 0,56% | 75.911,00 |
| 24.04.2025 | 15,63 | 16,13 | 15,55 | 15,98 | 2,30% | 98.006,00 |
| 23.04.2025 | 15,62 | 16,02 | 15,37 | 15,62 | 1,23% | 146.229,00 |
| 22.04.2025 | 15,34 | 15,66 | 15,26 | 15,43 | 1,98% | 112.908,00 |
| 21.04.2025 | 15,38 | 15,48 | 15,00 | 15,13 | -2,39% | 127.089,00 |
| 17.04.2025 | 15,21 | 15,54 | 14,98 | 15,50 | 2,18% | 124.674,00 |
| 16.04.2025 | 15,03 | 15,30 | 14,97 | 15,17 | -0,20% | 179.325,00 |
| 15.04.2025 | 14,87 | 15,32 | 14,83 | 15,20 | 2,98% | 217.195,00 |
| 14.04.2025 | 14,50 | 15,10 | 14,50 | 14,76 | 1,72% | 166.464,00 |
| 11.04.2025 | 14,48 | 14,90 | 14,05 | 14,51 | -0,68% | 168.147,00 |
| 10.04.2025 | 15,17 | 15,40 | 14,29 | 14,61 | -4,44% | 231.429,00 |
| 09.04.2025 | 14,03 | 15,46 | 13,54 | 15,29 | 7,67% | 322.604,00 |
| 08.04.2025 | 15,11 | 15,57 | 14,11 | 14,20 | -2,74% | 299.637,00 |
| 07.04.2025 | 15,18 | 15,48 | 14,36 | 14,60 | -7,07% | 532.360,00 |
| 04.04.2025 | 16,60 | 16,73 | 15,52 | 15,71 | -6,93% | 547.243,00 |
| 03.04.2025 | 16,72 | 17,06 | 16,61 | 16,88 | -1,06% | 157.330,00 |
| 02.04.2025 | 17,09 | 17,14 | 16,97 | 17,06 | -0,41% | 115.214,00 |
| 01.04.2025 | 17,04 | 17,23 | 16,98 | 17,13 | 0,12% | 120.317,00 |
| 31.03.2025 | 17,14 | 17,15 | 16,64 | 17,11 | -2,34% | 168.810,00 |
| 28.03.2025 | 17,73 | 17,78 | 17,46 | 17,52 | -1,52% | 113.525,00 |
| 27.03.2025 | 17,83 | 17,94 | 17,73 | 17,79 | -0,17% | 117.653,00 |
| 26.03.2025 | 17,80 | 17,90 | 17,75 | 17,82 | 0,22% | 111.060,00 |
| 25.03.2025 | 17,94 | 17,96 | 17,71 | 17,78 | -0,39% | 132.047,00 |
| 24.03.2025 | 17,72 | 17,87 | 17,66 | 17,85 | 1,25% | 120.354,00 |
| 21.03.2025 | 17,68 | 17,74 | 17,60 | 17,63 | -0,62% | 109.880,00 |
| 20.03.2025 | 17,68 | 17,81 | 17,62 | 17,74 | 0,40% | 87.040,00 |
| 19.03.2025 | 17,63 | 17,68 | 17,50 | 17,67 | 0,74% | 108.665,00 |
| 18.03.2025 | 17,42 | 17,54 | 17,35 | 17,54 | 0,46% | 101.480,00 |
| 17.03.2025 | 17,17 | 17,55 | 17,15 | 17,46 | 1,99% | 115.981,00 |
| 14.03.2025 | 16,87 | 17,18 | 16,87 | 17,12 | 1,78% | 171.302,00 |
| 13.03.2025 | 17,02 | 17,44 | 16,81 | 16,82 | -1,18% | 176.610,00 |
| 12.03.2025 | 17,12 | 17,25 | 16,84 | 17,02 | 0,18% | 164.145,00 |
| 11.03.2025 | 17,07 | 17,17 | 16,81 | 16,99 | -1,05% | 218.085,00 |
| 10.03.2025 | 17,32 | 17,38 | 16,99 | 17,17 | -1,15% | 227.045,00 |
| 07.03.2025 | 17,18 | 17,53 | 17,17 | 17,37 | 1,05% | 166.219,00 |
| 06.03.2025 | 17,32 | 17,39 | 17,11 | 17,19 | -1,66% | 207.786,00 |
| 05.03.2025 | 17,60 | 17,89 | 17,23 | 17,48 | -1,22% | 213.003,00 |
| 04.03.2025 | 18,11 | 18,13 | 17,70 | 17,70 | -2,56% | 145.886,00 |
| 03.03.2025 | 18,45 | 18,57 | 18,07 | 18,16 | -1,36% | 134.712,00 |
| 28.02.2025 | 17,95 | 18,49 | 17,92 | 18,41 | 2,05% | 153.575,00 |
| 27.02.2025 | 18,15 | 18,39 | 18,02 | 18,04 | -0,50% | 129.739,00 |
| 26.02.2025 | 18,29 | 18,39 | 18,06 | 18,13 | -0,82% | 199.969,00 |
| 25.02.2025 | 18,21 | 18,32 | 18,06 | 18,28 | 0,30% | 169.209,00 |
| 24.02.2025 | 18,51 | 18,55 | 18,11 | 18,23 | -1,17% | 245.195,00 |
| 21.02.2025 | 19,05 | 19,14 | 18,30 | 18,44 | -3,20% | 409.781,00 |
| 20.02.2025 | 19,75 | 20,04 | 18,75 | 19,05 | -4,73% | 281.255,00 |
| 19.02.2025 | 20,00 | 20,04 | 19,95 | 20,00 | -0,02% | 145.359,00 |
| 18.02.2025 | 20,19 | 20,19 | 19,93 | 20,00 | 0,28% | 130.172,00 |
| 14.02.2025 | 19,90 | 20,00 | 19,84 | 19,95 | -0,10% | 91.557,00 |
| 13.02.2025 | 19,89 | 19,99 | 19,73 | 19,97 | 0,73% | 86.758,00 |
| 12.02.2025 | 19,60 | 19,85 | 19,60 | 19,82 | 0,76% | 138.482,00 |
| 11.02.2025 | 19,58 | 19,71 | 19,46 | 19,67 | 0,51% | 120.441,00 |
| 10.02.2025 | 19,66 | 19,69 | 19,52 | 19,57 | -0,46% | 63.735,00 |
| 07.02.2025 | 19,75 | 19,76 | 19,53 | 19,66 | -0,25% | 47.148,00 |
| 06.02.2025 | 19,69 | 19,75 | 19,60 | 19,71 | 0,46% | 73.075,00 |