9,730€
-1,72%
Echtzeit-Aktienkurs Bain Capital Specialty Finance
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 9,85 | 10,00 | 9,79 | 9,82 | -0,82% | - |
| 02.10.2026 | 9,85 | 9,93 | 9,85 | 9,90 | 0,17% | - |
| 01.10.2026 | 9,72 | 9,91 | 9,70 | 9,88 | 0,77% | - |
| 30.09.2026 | 9,92 | 10,02 | 9,75 | 9,81 | -0,73% | - |
| 29.09.2026 | 9,86 | 9,99 | 9,75 | 9,88 | 0,58% | - |
| 28.09.2026 | 9,70 | 9,86 | 9,65 | 9,82 | 0,74% | - |
| 25.09.2026 | 9,77 | 9,78 | 9,75 | 9,75 | -0,06% | - |
| 24.09.2026 | 9,75 | 9,83 | 9,65 | 9,76 | 0,27% | - |
| 23.09.2026 | 9,80 | 9,88 | 9,71 | 9,73 | -0,89% | - |
| 22.09.2026 | 9,75 | 9,96 | 9,75 | 9,82 | 0,39% | - |
| 21.09.2026 | 9,68 | 9,79 | 9,55 | 9,78 | 1,52% | - |
| 18.09.2026 | 9,85 | 9,88 | 9,58 | 9,63 | -2,47% | - |
| 17.09.2026 | 9,67 | 9,96 | 9,63 | 9,88 | 2,81% | - |
| 16.09.2026 | 9,62 | 9,66 | 9,53 | 9,61 | 0,59% | - |
| 15.09.2026 | 9,60 | 9,75 | 9,47 | 9,55 | -3,25% | - |
| 14.09.2026 | 10,16 | 10,16 | 9,86 | 9,87 | -0,04% | - |
| 11.09.2026 | 9,82 | 9,90 | 9,82 | 9,88 | -1,00% | - |
| 10.09.2026 | 9,92 | 9,98 | 9,92 | 9,98 | 0,06% | - |
| 09.09.2026 | 9,95 | 9,97 | 9,95 | 9,97 | -1,29% | - |
| 07.09.2026 | 10,18 | 10,18 | 10,05 | 10,10 | -1,16% | - |
| 04.09.2026 | 10,27 | 10,27 | 10,21 | 10,22 | -0,31% | - |
| 03.09.2026 | 10,24 | 10,25 | 10,20 | 10,25 | -0,93% | - |
| 02.09.2026 | 10,27 | 10,35 | 10,25 | 10,35 | -0,04% | - |
| 01.09.2026 | 10,35 | 10,37 | 10,35 | 10,35 | 0,80% | - |
| 31.08.2026 | 10,25 | 10,37 | 10,25 | 10,27 | 0,57% | 6,00 |
| 28.08.2026 | 10,21 | 10,25 | 10,21 | 10,21 | -0,38% | - |
| 27.08.2026 | 10,21 | 10,25 | 10,15 | 10,25 | -1,15% | - |
| 26.08.2026 | 10,36 | 10,45 | 10,35 | 10,37 | -0,31% | - |
| 25.08.2026 | 10,43 | 10,43 | 10,40 | 10,40 | 0,49% | - |
| 24.08.2026 | 10,33 | 10,35 | 10,33 | 10,35 | 0,00% | - |
| 21.08.2026 | 10,36 | 10,36 | 10,35 | 10,35 | -0,04% | - |
| 20.08.2026 | 10,34 | 10,35 | 10,34 | 10,35 | -0,92% | - |
| 19.08.2026 | 10,39 | 10,45 | 10,35 | 10,45 | 0,30% | - |
| 18.08.2026 | 10,41 | 10,47 | 10,41 | 10,42 | -4,14% | - |
| 17.08.2026 | 10,85 | 10,87 | 10,83 | 10,87 | -1,37% | - |
| 14.08.2026 | 10,98 | 11,02 | 10,97 | 11,02 | -0,27% | - |
| 13.08.2026 | 10,98 | 11,07 | 10,95 | 11,05 | -0,73% | - |
| 12.08.2026 | 11,12 | 11,13 | 11,12 | 11,13 | -1,23% | - |
| 11.08.2026 | 11,22 | 11,27 | 11,22 | 11,27 | -0,70% | - |
| 10.08.2026 | 11,34 | 11,35 | 11,34 | 11,35 | 1,16% | - |
| 07.08.2026 | 11,23 | 11,23 | 11,22 | 11,22 | 1,81% | - |
| 06.08.2026 | 11,18 | 11,18 | 11,02 | 11,02 | -2,22% | - |
| 05.08.2026 | 11,25 | 11,27 | 11,25 | 11,27 | 1,09% | - |
| 04.08.2026 | 11,05 | 11,18 | 10,93 | 11,15 | 1,40% | - |
| 03.08.2026 | 10,85 | 11,07 | 10,77 | 11,00 | 2,65% | - |
| 31.07.2026 | 10,74 | 11,03 | 10,64 | 10,71 | -1,25% | - |
| 30.07.2026 | 10,87 | 11,17 | 10,74 | 10,85 | -1,49% | 105,00 |
| 29.07.2026 | 11,29 | 11,45 | 11,01 | 11,01 | -1,09% | - |
| 28.07.2026 | 11,05 | 11,22 | 10,95 | 11,13 | 1,23% | - |
| 27.07.2026 | 10,88 | 11,13 | 10,84 | 11,00 | 0,76% | - |
| 24.07.2026 | 10,95 | 11,13 | 10,89 | 10,91 | 0,07% | - |
| 23.07.2026 | 11,01 | 11,10 | 10,87 | 10,91 | -0,99% | - |
| 22.07.2026 | 11,29 | 11,37 | 10,98 | 11,02 | -1,98% | - |
| 21.07.2026 | 11,15 | 11,30 | 11,12 | 11,24 | 1,72% | - |
| 20.07.2026 | 11,08 | 11,46 | 10,99 | 11,05 | -0,59% | - |
| 17.07.2026 | 11,25 | 11,45 | 11,09 | 11,11 | -2,04% | 200,00 |
| 16.07.2026 | 11,21 | 11,39 | 11,07 | 11,35 | 1,23% | - |
| 15.07.2026 | 11,17 | 11,39 | 11,15 | 11,21 | -0,30% | - |
| 14.07.2026 | 11,14 | 11,28 | 11,04 | 11,24 | 1,10% | - |
| 13.07.2026 | 11,27 | 11,32 | 11,09 | 11,12 | -1,63% | - |
| 10.07.2026 | 10,97 | 11,34 | 10,95 | 11,30 | 2,69% | 4,00 |
| 09.07.2026 | 11,09 | 11,18 | 10,99 | 11,01 | -1,64% | - |
| 08.07.2026 | 11,24 | 11,24 | 10,95 | 11,19 | 1,04% | - |
| 07.07.2026 | 10,95 | 11,20 | 10,95 | 11,08 | -0,29% | - |
| 06.07.2026 | 11,05 | 11,20 | 11,03 | 11,11 | 0,54% | - |
| 03.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,47% | - |
| 02.07.2026 | 11,09 | 11,15 | 10,93 | 11,00 | -0,64% | - |
| 01.07.2026 | 10,96 | 11,22 | 10,94 | 11,07 | 1,07% | 91,00 |
| 30.06.2026 | 10,94 | 11,05 | 10,94 | 10,95 | 1,86% | - |
| 29.06.2026 | 10,78 | 10,85 | 10,75 | 10,75 | 1,90% | - |
| 26.06.2026 | 10,63 | 10,63 | 10,55 | 10,55 | 0,00% | - |
| 25.06.2026 | 10,71 | 10,71 | 10,54 | 10,55 | -1,22% | - |
| 24.06.2026 | 10,67 | 10,68 | 10,67 | 10,68 | 0,28% | - |
| 23.06.2026 | 10,67 | 10,67 | 10,65 | 10,65 | -1,39% | - |
| 19.06.2026 | 10,74 | 10,80 | 10,74 | 10,80 | 0,65% | - |
| 18.06.2026 | 10,75 | 10,75 | 10,73 | 10,73 | 0,75% | - |
| 16.06.2026 | 10,67 | 10,68 | 10,65 | 10,65 | -3,62% | 1,00 |
| 15.06.2026 | 11,29 | 11,29 | 11,05 | 11,05 | 0,00% | - |
| 12.06.2026 | 11,15 | 11,31 | 11,05 | 11,05 | -1,78% | - |
| 11.06.2026 | 11,20 | 11,30 | 11,20 | 11,25 | 1,81% | - |
| 10.06.2026 | 11,17 | 11,17 | 11,05 | 11,05 | -0,90% | - |
| 09.06.2026 | 11,13 | 11,15 | 11,13 | 11,15 | 0,90% | - |
| 08.06.2026 | 11,05 | 11,15 | 11,05 | 11,05 | -0,38% | - |
| 05.06.2026 | 11,40 | 11,45 | 11,09 | 11,09 | 0,84% | - |
| 04.06.2026 | 11,01 | 11,01 | 11,00 | 11,00 | -3,93% | - |
| 03.06.2026 | 11,48 | 11,55 | 11,45 | 11,45 | 0,00% | - |
| 02.06.2026 | 11,45 | 11,45 | 11,40 | 11,45 | 0,00% | - |
| 01.06.2026 | 11,42 | 11,45 | 11,42 | 11,45 | 0,09% | 50,00 |
| 29.05.2026 | 11,43 | 11,44 | 11,43 | 11,44 | -0,91% | - |
| 28.05.2026 | 11,53 | 11,56 | 11,53 | 11,55 | 0,39% | - |
| 27.05.2026 | 11,46 | 11,50 | 11,45 | 11,50 | 0,44% | - |
| 25.05.2026 | 11,39 | 11,45 | 11,39 | 11,45 | 0,00% | - |
| 22.05.2026 | 11,43 | 11,50 | 11,43 | 11,45 | 0,44% | - |
| 21.05.2026 | 11,39 | 11,40 | 11,39 | 11,40 | 1,33% | - |
| 20.05.2026 | 11,30 | 11,30 | 11,25 | 11,25 | 0,00% | - |
| 19.05.2026 | 11,29 | 11,29 | 11,25 | 11,25 | -1,32% | - |
| 18.05.2026 | 11,49 | 11,50 | 11,40 | 11,40 | -1,05% | - |
| 15.05.2026 | 11,50 | 11,52 | 11,50 | 11,52 | 0,62% | - |
| 14.05.2026 | 11,46 | 11,46 | 11,45 | 11,45 | 0,00% | - |
| 13.05.2026 | 11,50 | 11,55 | 11,45 | 11,45 | 1,33% | - |