12,840€
0,71%
Echtzeit-Aktienkurs Bain Capital Specialty Finance Inc.
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2025 | 13,70 | 13,72 | 13,40 | 13,57 | -0,92% | - |
| 11.06.2025 | 13,80 | 13,89 | 13,60 | 13,70 | -0,64% | - |
| 10.06.2025 | 13,91 | 13,91 | 13,72 | 13,79 | -0,21% | - |
| 09.06.2025 | 13,75 | 14,02 | 13,70 | 13,82 | 0,83% | - |
| 06.06.2025 | 13,50 | 13,80 | 13,50 | 13,70 | 2,31% | - |
| 05.06.2025 | 13,61 | 13,65 | 13,39 | 13,39 | -1,42% | - |
| 04.06.2025 | 13,74 | 13,75 | 13,56 | 13,59 | -1,19% | - |
| 03.06.2025 | 13,61 | 13,85 | 13,55 | 13,75 | 1,07% | - |
| 02.06.2025 | 13,86 | 13,90 | 13,56 | 13,60 | -1,74% | - |
| 30.05.2025 | 13,76 | 13,95 | 13,70 | 13,85 | 0,60% | 35,00 |
| 29.05.2025 | 13,94 | 14,15 | 13,69 | 13,76 | -0,74% | - |
| 28.05.2025 | 13,80 | 13,95 | 13,75 | 13,87 | 0,29% | - |
| 27.05.2025 | 13,65 | 13,83 | 13,59 | 13,83 | 1,29% | 310,00 |
| 26.05.2025 | 13,51 | 13,65 | 13,46 | 13,65 | 1,01% | - |
| 23.05.2025 | 13,50 | 13,60 | 13,25 | 13,51 | 0,18% | - |
| 22.05.2025 | 13,59 | 13,70 | 13,47 | 13,49 | -0,62% | 15,00 |
| 21.05.2025 | 14,11 | 14,11 | 13,50 | 13,57 | -3,73% | 20,00 |
| 20.05.2025 | 14,01 | 14,14 | 13,88 | 14,10 | 0,73% | - |
| 19.05.2025 | 14,05 | 14,10 | 13,75 | 14,00 | -0,37% | 30,00 |
| 16.05.2025 | 13,87 | 14,06 | 13,50 | 14,05 | 1,05% | 623,00 |
| 15.05.2025 | 13,85 | 13,91 | 13,70 | 13,90 | 0,26% | - |
| 14.05.2025 | 13,84 | 13,91 | 13,64 | 13,87 | 0,27% | 35,00 |
| 13.05.2025 | 13,85 | 14,01 | 13,64 | 13,83 | -0,09% | - |
| 12.05.2025 | 13,51 | 14,19 | 13,51 | 13,84 | 3,02% | - |
| 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% | - |