12,130€
0,53%
Echtzeit-Aktienkurs Bain Capital Specialty Finance Inc.
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 12,15 | 12,30 | 12,01 | 12,29 | 1,86% | - |
| 30.10.2025 | 12,21 | 12,40 | 11,98 | 12,07 | -2,24% | - |
| 29.10.2025 | 12,37 | 12,44 | 12,31 | 12,34 | -0,39% | - |
| 28.10.2025 | 12,28 | 12,50 | 12,17 | 12,39 | 1,50% | - |
| 27.10.2025 | 12,11 | 12,32 | 12,11 | 12,21 | 0,68% | - |
| 24.10.2025 | 12,15 | 12,41 | 12,05 | 12,13 | 0,06% | - |
| 23.10.2025 | 12,25 | 12,27 | 12,05 | 12,12 | 0,07% | - |
| 22.10.2025 | 12,27 | 12,30 | 12,02 | 12,11 | -1,30% | - |
| 21.10.2025 | 12,05 | 12,31 | 11,97 | 12,27 | 1,81% | - |
| 20.10.2025 | 11,91 | 12,05 | 11,80 | 12,05 | 1,07% | - |
| 17.10.2025 | 11,78 | 11,92 | 11,45 | 11,92 | 1,58% | - |
| 16.10.2025 | 11,95 | 12,05 | 11,69 | 11,74 | -2,05% | - |
| 15.10.2025 | 11,88 | 12,30 | 11,88 | 11,98 | 1,54% | - |
| 14.10.2025 | 11,84 | 11,84 | 11,75 | 11,80 | -0,10% | - |
| 13.10.2025 | 11,43 | 11,85 | 11,43 | 11,81 | 2,46% | - |
| 10.10.2025 | 11,60 | 11,73 | 11,52 | 11,53 | -0,55% | - |
| 09.10.2025 | 11,75 | 11,85 | 11,55 | 11,59 | -1,83% | - |
| 08.10.2025 | 11,74 | 12,01 | 11,70 | 11,81 | 0,05% | 90,00 |
| 07.10.2025 | 12,01 | 12,13 | 11,70 | 11,80 | -0,89% | - |
| 06.10.2025 | 11,97 | 12,16 | 11,89 | 11,91 | -0,87% | - |
| 03.10.2025 | 12,11 | 12,33 | 12,01 | 12,01 | -0,59% | 46,00 |
| 02.10.2025 | 11,94 | 12,15 | 11,85 | 12,08 | 0,66% | - |
| 01.10.2025 | 12,16 | 12,20 | 11,95 | 12,00 | -0,22% | - |
| 30.09.2025 | 12,15 | 12,30 | 11,99 | 12,03 | -0,95% | - |
| 29.09.2025 | 12,36 | 12,42 | 12,05 | 12,15 | -1,31% | - |
| 26.09.2025 | 12,38 | 12,46 | 12,27 | 12,31 | -0,66% | - |
| 25.09.2025 | 12,29 | 12,45 | 12,20 | 12,39 | 1,39% | - |
| 24.09.2025 | 12,40 | 12,55 | 12,15 | 12,22 | -2,26% | - |
| 23.09.2025 | 12,57 | 12,57 | 12,27 | 12,50 | 1,28% | - |
| 22.09.2025 | 12,65 | 12,65 | 12,31 | 12,34 | -2,16% | - |
| 19.09.2025 | 12,61 | 12,75 | 12,55 | 12,62 | 0,12% | - |
| 18.09.2025 | 12,42 | 12,60 | 12,40 | 12,60 | 1,38% | - |
| 17.09.2025 | 12,30 | 12,55 | 12,25 | 12,43 | 1,19% | - |
| 16.09.2025 | 12,88 | 12,88 | 12,25 | 12,28 | -4,61% | - |
| 15.09.2025 | 13,18 | 13,31 | 12,85 | 12,88 | -2,35% | - |
| 12.09.2025 | 13,10 | 13,45 | 13,10 | 13,19 | -1,07% | - |
| 11.09.2025 | 13,24 | 13,45 | 13,17 | 13,33 | 0,72% | - |
| 10.09.2025 | 13,32 | 13,41 | 13,21 | 13,23 | -0,85% | - |
| 09.09.2025 | 13,31 | 13,43 | 13,30 | 13,35 | -0,22% | - |
| 05.09.2025 | 13,43 | 13,45 | 13,28 | 13,38 | -0,42% | 200,00 |
| 04.09.2025 | 13,42 | 13,51 | 13,30 | 13,43 | 0,37% | - |
| 03.09.2025 | 13,40 | 13,53 | 13,30 | 13,38 | -0,12% | - |
| 02.09.2025 | 13,50 | 13,60 | 13,35 | 13,40 | -1,11% | - |
| 01.09.2025 | 13,51 | 13,55 | 13,51 | 13,55 | 0,74% | - |
| 29.08.2025 | 13,41 | 13,55 | 13,30 | 13,45 | 0,24% | - |
| 28.08.2025 | 13,38 | 13,50 | 13,30 | 13,42 | 0,10% | - |
| 27.08.2025 | 13,32 | 13,54 | 13,26 | 13,40 | 0,56% | - |
| 26.08.2025 | 13,26 | 13,34 | 13,13 | 13,33 | 0,53% | - |
| 25.08.2025 | 13,18 | 13,48 | 13,14 | 13,26 | 0,61% | - |
| 22.08.2025 | 13,11 | 13,35 | 13,11 | 13,18 | -0,20% | - |
| 21.08.2025 | 13,07 | 13,30 | 13,05 | 13,21 | 0,43% | - |
| 20.08.2025 | 13,22 | 13,35 | 13,01 | 13,15 | -0,59% | - |
| 19.08.2025 | 13,06 | 13,75 | 12,95 | 13,23 | 1,36% | - |
| 18.08.2025 | 12,92 | 13,10 | 12,80 | 13,05 | 1,35% | - |
| 15.08.2025 | 13,10 | 13,20 | 12,85 | 12,88 | -1,81% | - |
| 14.08.2025 | 13,01 | 13,16 | 12,95 | 13,11 | 0,71% | - |
| 13.08.2025 | 12,97 | 13,05 | 12,88 | 13,02 | 0,31% | - |
| 12.08.2025 | 12,99 | 13,09 | 12,90 | 12,98 | -0,08% | - |
| 11.08.2025 | 13,05 | 13,12 | 12,87 | 12,99 | -0,38% | - |
| 08.08.2025 | 12,81 | 13,09 | 12,79 | 13,04 | 1,67% | - |
| 07.08.2025 | 12,99 | 13,20 | 12,73 | 12,83 | -1,24% | - |
| 06.08.2025 | 12,75 | 13,05 | 12,69 | 12,99 | 1,48% | 643,00 |
| 05.08.2025 | 12,70 | 12,85 | 12,45 | 12,80 | 0,60% | - |
| 04.08.2025 | 12,75 | 12,85 | 12,67 | 12,72 | 0,08% | - |
| 01.08.2025 | 13,15 | 13,16 | 12,65 | 12,71 | -3,32% | - |
| 31.07.2025 | 13,15 | 13,15 | 12,99 | 13,15 | 0,77% | - |
| 30.07.2025 | 13,08 | 13,37 | 13,03 | 13,05 | 0,02% | - |
| 29.07.2025 | 13,07 | 13,24 | 12,92 | 13,05 | -0,02% | - |
| 28.07.2025 | 12,94 | 13,20 | 12,94 | 13,05 | 0,23% | - |
| 25.07.2025 | 13,08 | 13,16 | 12,95 | 13,02 | -0,23% | - |
| 24.07.2025 | 13,16 | 13,30 | 13,04 | 13,05 | -0,76% | - |
| 23.07.2025 | 13,00 | 13,24 | 13,00 | 13,15 | 1,17% | 113,00 |
| 22.07.2025 | 12,97 | 13,14 | 12,90 | 13,00 | 0,42% | - |
| 21.07.2025 | 13,55 | 13,55 | 12,91 | 12,94 | -3,05% | - |
| 18.07.2025 | 13,69 | 13,75 | 13,35 | 13,35 | -1,71% | - |
| 17.07.2025 | 13,50 | 13,64 | 13,40 | 13,58 | 0,88% | - |
| 16.07.2025 | 13,46 | 13,53 | 13,16 | 13,46 | 0,57% | - |
| 15.07.2025 | 13,33 | 13,53 | 13,30 | 13,39 | 0,28% | - |
| 14.07.2025 | 13,20 | 13,40 | 13,10 | 13,35 | 0,75% | - |
| 11.07.2025 | 13,20 | 13,35 | 13,05 | 13,25 | 0,76% | - |
| 10.07.2025 | 13,03 | 13,30 | 12,95 | 13,15 | 1,15% | - |
| 09.07.2025 | 12,87 | 13,03 | 12,77 | 13,00 | 1,06% | - |
| 08.07.2025 | 12,86 | 13,00 | 12,80 | 12,86 | 0,39% | - |
| 07.07.2025 | 12,85 | 13,05 | 12,70 | 12,81 | -1,05% | - |
| 04.07.2025 | 12,97 | 12,97 | 12,85 | 12,95 | -0,34% | - |
| 03.07.2025 | 12,84 | 13,00 | 12,70 | 12,99 | 1,52% | - |
| 02.07.2025 | 12,66 | 12,85 | 12,66 | 12,80 | 0,91% | 80,00 |
| 01.07.2025 | 12,76 | 12,80 | 12,68 | 12,68 | -0,52% | - |
| 30.06.2025 | 12,75 | 12,92 | 12,69 | 12,75 | 0,00% | - |
| 27.06.2025 | 12,90 | 12,94 | 12,67 | 12,75 | 0,00% | - |
| 26.06.2025 | 12,71 | 12,82 | 12,60 | 12,75 | 0,46% | - |
| 25.06.2025 | 12,95 | 13,00 | 12,65 | 12,69 | -1,41% | - |
| 24.06.2025 | 12,75 | 12,95 | 12,75 | 12,87 | 1,23% | - |
| 23.06.2025 | 13,15 | 13,15 | 12,65 | 12,72 | -1,79% | - |
| 20.06.2025 | 12,95 | 13,16 | 12,90 | 12,95 | 0,39% | - |
| 19.06.2025 | 13,05 | 13,07 | 12,90 | 12,90 | -1,15% | - |
| 18.06.2025 | 13,00 | 13,24 | 12,88 | 13,05 | 0,62% | - |
| 17.06.2025 | 12,89 | 13,05 | 12,69 | 12,97 | 1,33% | - |
| 16.06.2025 | 13,00 | 13,35 | 12,80 | 12,80 | -4,32% | 20,00 |
| 13.06.2025 | 13,60 | 13,72 | 13,35 | 13,38 | -1,44% | 25,00 |