13,435€
-0,64%
Echtzeit-Aktienkurs Bain Capital Specialty Finance Inc.
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,54 | 13,63 | 13,38 | 13,44 | -0,63% | - |
| 08.05.2025 | 13,04 | 13,56 | 13,04 | 13,52 | 3,67% | - |
| 07.05.2025 | 13,60 | 13,65 | 12,97 | 13,04 | -3,15% | 21,00 |
| 06.05.2025 | 13,50 | 13,78 | 13,30 | 13,47 | 0,06% | - |
| 05.05.2025 | 13,64 | 13,94 | 13,32 | 13,46 | -1,01% | - |
| 02.05.2025 | 13,50 | 13,66 | 13,15 | 13,60 | 1,00% | - |
| 30.04.2025 | 13,58 | 13,65 | 13,17 | 13,46 | -0,88% | - |
| 29.04.2025 | 13,36 | 13,78 | 13,36 | 13,58 | -0,24% | 146,00 |
| 28.04.2025 | 13,67 | 13,80 | 13,50 | 13,61 | -0,40% | 140,00 |
| 25.04.2025 | 13,56 | 13,71 | 13,50 | 13,67 | 0,92% | 1.300,00 |
| 24.04.2025 | 13,29 | 13,66 | 13,15 | 13,54 | 1,87% | - |
| 23.04.2025 | 12,98 | 13,50 | 12,98 | 13,29 | 2,73% | - |
| 22.04.2025 | 13,16 | 13,16 | 12,40 | 12,94 | -1,59% | - |
| 17.04.2025 | 12,82 | 13,30 | 12,70 | 13,15 | 2,33% | - |
| 16.04.2025 | 13,01 | 13,20 | 12,75 | 12,85 | -0,77% | - |
| 15.04.2025 | 12,75 | 13,15 | 12,75 | 12,95 | 0,78% | - |
| 14.04.2025 | 12,71 | 12,95 | 12,45 | 12,85 | 2,39% | - |
| 11.04.2025 | 12,65 | 12,85 | 12,15 | 12,55 | -1,57% | - |
| 10.04.2025 | 13,64 | 13,65 | 12,55 | 12,75 | -6,95% | - |
| 09.04.2025 | 12,57 | 13,76 | 12,03 | 13,70 | 9,02% | - |
| 08.04.2025 | 13,17 | 13,72 | 12,42 | 12,57 | -3,68% | - |
| 07.04.2025 | 13,80 | 13,85 | 12,10 | 13,05 | -5,80% | 120,00 |
| 04.04.2025 | 14,69 | 14,82 | 13,45 | 13,85 | -5,93% | - |
| 03.04.2025 | 15,18 | 15,18 | 14,44 | 14,73 | -2,89% | 297,00 |
| 02.04.2025 | 15,43 | 15,62 | 15,11 | 15,17 | -2,00% | - |
| 01.04.2025 | 15,35 | 15,55 | 15,29 | 15,48 | 0,79% | - |
| 31.03.2025 | 15,43 | 15,44 | 15,03 | 15,35 | -0,47% | - |
| 28.03.2025 | 15,57 | 15,66 | 15,31 | 15,43 | -0,76% | - |
| 27.03.2025 | 15,59 | 15,63 | 15,44 | 15,54 | -0,37% | - |
| 26.03.2025 | 15,66 | 15,81 | 15,53 | 15,60 | -0,34% | - |
| 25.03.2025 | 15,66 | 15,75 | 15,51 | 15,66 | -0,15% | - |
| 24.03.2025 | 15,47 | 15,68 | 15,47 | 15,68 | 0,91% | - |
| 21.03.2025 | 15,47 | 15,60 | 15,33 | 15,54 | 0,56% | - |
| 20.03.2025 | 15,32 | 15,54 | 15,29 | 15,45 | 0,78% | - |
| 19.03.2025 | 15,27 | 15,64 | 15,19 | 15,33 | 0,90% | - |
| 18.03.2025 | 15,14 | 15,29 | 15,05 | 15,19 | 0,36% | - |
| 17.03.2025 | 14,83 | 15,19 | 14,80 | 15,14 | -1,41% | 230,00 |
| 14.03.2025 | 15,19 | 15,46 | 15,16 | 15,36 | 0,84% | - |
| 13.03.2025 | 15,22 | 15,45 | 15,12 | 15,23 | -0,01% | - |
| 12.03.2025 | 15,31 | 15,57 | 15,00 | 15,23 | -0,33% | 99,00 |
| 11.03.2025 | 15,93 | 15,99 | 14,97 | 15,28 | -4,08% | 1.400,00 |
| 10.03.2025 | 16,20 | 16,20 | 15,86 | 15,93 | -1,64% | - |
| 07.03.2025 | 16,04 | 16,52 | 15,90 | 16,20 | 1,09% | - |
| 06.03.2025 | 16,37 | 16,41 | 15,95 | 16,02 | -2,07% | 150,00 |
| 05.03.2025 | 16,90 | 16,99 | 16,09 | 16,36 | -3,34% | 100,00 |
| 04.03.2025 | 17,74 | 17,83 | 16,92 | 16,92 | -4,45% | 150,00 |
| 03.03.2025 | 18,38 | 18,38 | 17,71 | 17,71 | -3,75% | - |
| 28.02.2025 | 17,76 | 18,43 | 17,73 | 18,40 | 3,71% | - |
| 27.02.2025 | 17,77 | 18,00 | 17,58 | 17,75 | 0,01% | - |
| 26.02.2025 | 17,72 | 18,04 | 17,71 | 17,74 | -0,24% | - |
| 25.02.2025 | 17,71 | 17,83 | 17,52 | 17,79 | 0,39% | - |
| 24.02.2025 | 17,72 | 17,95 | 17,54 | 17,72 | -0,46% | - |
| 21.02.2025 | 17,72 | 17,95 | 17,64 | 17,80 | 0,41% | - |
| 20.02.2025 | 17,79 | 17,90 | 17,65 | 17,73 | -0,30% | - |
| 19.02.2025 | 17,88 | 17,88 | 17,60 | 17,78 | 0,29% | - |
| 18.02.2025 | 17,54 | 17,75 | 17,43 | 17,73 | 1,05% | - |
| 17.02.2025 | 17,43 | 17,56 | 17,43 | 17,54 | 0,50% | - |
| 14.02.2025 | 17,40 | 17,49 | 17,14 | 17,46 | 0,31% | - |
| 13.02.2025 | 17,22 | 17,67 | 17,22 | 17,40 | 0,07% | - |
| 12.02.2025 | 17,42 | 17,49 | 17,11 | 17,39 | 0,31% | - |
| 11.02.2025 | 17,23 | 17,44 | 17,20 | 17,34 | -0,10% | - |
| 10.02.2025 | 17,37 | 17,52 | 17,31 | 17,35 | -0,17% | - |
| 07.02.2025 | 17,37 | 17,48 | 17,27 | 17,38 | 0,32% | - |
| 06.02.2025 | 17,24 | 17,61 | 17,20 | 17,33 | -0,25% | - |
| 05.02.2025 | 17,50 | 17,55 | 17,06 | 17,37 | -0,56% | - |
| 04.02.2025 | 17,50 | 17,62 | 17,42 | 17,47 | -1,08% | - |
| 03.02.2025 | 17,37 | 17,81 | 17,37 | 17,66 | 0,76% | - |
| 31.01.2025 | 17,49 | 17,63 | 17,36 | 17,53 | 0,40% | - |
| 30.01.2025 | 17,14 | 17,47 | 17,13 | 17,46 | 1,88% | - |
| 29.01.2025 | 17,30 | 17,40 | 17,07 | 17,13 | -0,97% | - |
| 28.01.2025 | 17,08 | 17,48 | 17,08 | 17,30 | 1,19% | - |
| 27.01.2025 | 16,95 | 17,10 | 16,78 | 17,10 | 0,94% | 150,00 |
| 24.01.2025 | 16,81 | 17,01 | 16,78 | 16,94 | -0,62% | - |
| 23.01.2025 | 17,06 | 17,20 | 16,92 | 17,04 | -0,05% | - |
| 22.01.2025 | 16,98 | 17,13 | 16,85 | 17,05 | 0,18% | 100,00 |
| 21.01.2025 | 16,76 | 17,17 | 16,75 | 17,02 | 1,50% | - |
| 20.01.2025 | 16,88 | 16,89 | 16,73 | 16,77 | -0,77% | - |
| 17.01.2025 | 16,89 | 17,08 | 16,76 | 16,90 | 0,07% | - |
| 16.01.2025 | 16,81 | 16,98 | 16,76 | 16,89 | 0,51% | - |
| 15.01.2025 | 16,76 | 17,11 | 16,73 | 16,80 | 0,24% | - |
| 14.01.2025 | 16,70 | 16,90 | 16,54 | 16,76 | -0,02% | - |
| 13.01.2025 | 16,50 | 16,81 | 16,44 | 16,77 | 1,64% | - |
| 10.01.2025 | 16,61 | 16,72 | 16,48 | 16,50 | -0,66% | - |
| 09.01.2025 | 16,60 | 16,64 | 16,57 | 16,61 | 0,03% | - |
| 08.01.2025 | 16,52 | 16,73 | 16,49 | 16,60 | 0,39% | - |
| 07.01.2025 | 16,62 | 16,79 | 16,45 | 16,54 | -0,54% | - |
| 06.01.2025 | 17,02 | 17,04 | 16,60 | 16,63 | -2,40% | - |
| 03.01.2025 | 17,13 | 17,34 | 16,94 | 17,03 | -0,48% | 28,00 |
| 02.01.2025 | 16,93 | 17,23 | 16,48 | 17,12 | 1,87% | - |
| 30.12.2024 | 16,98 | 17,10 | 16,78 | 16,80 | -0,79% | - |
| 27.12.2024 | 17,01 | 17,06 | 16,64 | 16,93 | 1,64% | - |
| 23.12.2024 | 16,53 | 16,74 | 16,47 | 16,66 | 1,15% | - |
| 20.12.2024 | 16,36 | 16,66 | 16,14 | 16,47 | 0,73% | - |
| 19.12.2024 | 16,22 | 16,49 | 16,22 | 16,35 | 0,82% | - |
| 18.12.2024 | 16,27 | 16,56 | 16,18 | 16,22 | -0,51% | - |
| 17.12.2024 | 16,41 | 16,62 | 16,23 | 16,30 | -0,67% | - |
| 16.12.2024 | 16,41 | 16,61 | 16,23 | 16,41 | -0,06% | 100,00 |
| 13.12.2024 | 16,28 | 16,57 | 16,28 | 16,42 | 0,86% | - |
| 12.12.2024 | 16,35 | 16,64 | 16,25 | 16,28 | -0,37% | - |
| 11.12.2024 | 16,34 | 16,42 | 16,29 | 16,34 | 0,12% | 3.300,00 |