3,639€
-1,01%
Echtzeit-Aktienkurs BlackRock TCP Capital Corp.
Bid:
Ask:
Aktienkurse zur BlackRock TCP Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,65 | 3,65 | 3,61 | 3,64 | -0,92% | 500,00 |
| 20.10.2026 | 3,63 | 3,68 | 3,63 | 3,68 | 0,33% | 3.855,00 |
| 19.10.2026 | 3,75 | 3,75 | 3,66 | 3,66 | -1,87% | 451,00 |
| 16.10.2026 | 3,80 | 3,80 | 3,69 | 3,73 | -0,64% | 3.591,00 |
| 15.10.2026 | 3,61 | 3,76 | 3,61 | 3,76 | 2,90% | 3.246,00 |
| 14.10.2026 | 3,43 | 3,65 | 3,43 | 3,65 | 2,64% | 17.760,00 |
| 13.10.2026 | 3,61 | 3,61 | 3,56 | 3,56 | -0,73% | 300,00 |
| 12.10.2026 | 3,63 | 3,63 | 3,55 | 3,58 | 0,06% | 1.561,00 |
| 09.10.2026 | 3,56 | 3,61 | 3,56 | 3,58 | -0,22% | 3.200,00 |
| 08.10.2026 | 3,55 | 3,59 | 3,55 | 3,59 | 2,45% | 1.928,00 |
| 07.10.2026 | 3,51 | 3,63 | 3,45 | 3,50 | -1,85% | 18.495,00 |
| 06.10.2026 | 3,55 | 3,57 | 3,53 | 3,57 | 0,51% | 6.995,00 |
| 05.10.2026 | 3,60 | 3,60 | 3,55 | 3,55 | -0,62% | 2.017,00 |
| 02.10.2026 | 3,55 | 3,63 | 3,55 | 3,57 | -0,72% | 5.384,00 |
| 01.10.2026 | 3,58 | 3,60 | 3,55 | 3,60 | 1,52% | 5.110,00 |
| 30.09.2026 | 3,58 | 3,60 | 3,53 | 3,55 | -0,11% | 6.805,00 |
| 29.09.2026 | 3,54 | 3,55 | 3,54 | 3,55 | 2,19% | 8.415,00 |
| 28.09.2026 | 3,47 | 3,48 | 3,47 | 3,47 | -1,59% | 507,00 |
| 25.09.2026 | 3,51 | 3,53 | 3,50 | 3,53 | 0,68% | 1.892,00 |
| 24.09.2026 | 3,57 | 3,57 | 3,51 | 3,51 | -0,57% | 1.126,00 |
| 23.09.2026 | 3,61 | 3,61 | 3,53 | 3,53 | -1,40% | 15.608,00 |
| 22.09.2026 | 3,53 | 3,58 | 3,49 | 3,58 | 1,25% | 2.470,00 |
| 21.09.2026 | 3,53 | 3,53 | 3,53 | 3,53 | 2,91% | 144,00 |
| 18.09.2026 | 3,46 | 3,46 | 3,43 | 3,43 | -2,22% | 26,00 |
| 17.09.2026 | 3,35 | 3,51 | 3,31 | 3,51 | 7,08% | 4.011,00 |
| 16.09.2026 | 3,31 | 3,33 | 3,28 | 3,28 | -5,80% | 1.259,00 |
| 15.09.2026 | 3,54 | 3,54 | 3,48 | 3,48 | -1,47% | 6.914,00 |
| 14.09.2026 | 3,48 | 3,55 | 3,48 | 3,53 | 0,40% | 10.263,00 |
| 11.09.2026 | 3,47 | 3,52 | 3,47 | 3,52 | 1,21% | 9.108,00 |
| 10.09.2026 | 3,47 | 3,48 | 3,46 | 3,48 | 0,58% | 3.885,00 |
| 09.09.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -1,37% | 549,00 |
| 08.09.2026 | 3,43 | 3,50 | 3,43 | 3,50 | 2,64% | 2.134,00 |
| 07.09.2026 | 3,52 | 3,52 | 3,40 | 3,41 | -2,51% | 24.126,00 |
| 04.09.2026 | 3,54 | 3,54 | 3,49 | 3,50 | -0,17% | 1.300,00 |
| 03.09.2026 | 3,53 | 3,53 | 3,51 | 3,51 | 0,17% | 1.065,00 |
| 02.09.2026 | 3,56 | 3,61 | 3,50 | 3,50 | -0,57% | 18.250,00 |
| 01.09.2026 | 3,55 | 3,62 | 3,50 | 3,52 | -2,17% | 2.505,00 |
| 31.08.2026 | 3,54 | 3,64 | 3,54 | 3,60 | 1,07% | 3.325,00 |
| 28.08.2026 | 3,56 | 3,56 | 3,56 | 3,56 | 0,39% | 300,00 |
| 27.08.2026 | 3,55 | 3,55 | 3,55 | 3,55 | -1,83% | 45,00 |
| 26.08.2026 | 3,62 | 3,62 | 3,61 | 3,61 | 1,63% | 4.966,00 |
| 25.08.2026 | 3,54 | 3,56 | 3,44 | 3,56 | 2,48% | 15.560,00 |
| 24.08.2026 | 3,48 | 3,48 | 3,40 | 3,47 | 0,58% | 4.976,00 |
| 21.08.2026 | 3,42 | 3,49 | 3,42 | 3,45 | -1,60% | 1.650,00 |
| 20.08.2026 | 3,54 | 3,54 | 3,46 | 3,51 | -3,10% | 2.458,00 |
| 19.08.2026 | 3,56 | 3,62 | 3,55 | 3,62 | 2,09% | 3.337,00 |
| 18.08.2026 | 3,55 | 3,56 | 3,47 | 3,54 | 1,66% | 2.803,00 |
| 17.08.2026 | 3,55 | 3,55 | 3,47 | 3,49 | -0,91% | 4.770,00 |
| 14.08.2026 | 3,61 | 3,61 | 3,52 | 3,52 | -3,14% | 5.081,00 |
| 13.08.2026 | 3,49 | 3,63 | 3,49 | 3,63 | 6,51% | 17.195,00 |
| 12.08.2026 | 3,41 | 3,41 | 3,41 | 3,41 | 0,65% | 750,00 |
| 11.08.2026 | 3,44 | 3,47 | 3,38 | 3,39 | -0,53% | 4.398,00 |
| 10.08.2026 | 3,52 | 3,64 | 3,36 | 3,41 | -3,51% | 23.470,00 |
| 07.08.2026 | 3,40 | 3,53 | 3,32 | 3,53 | 5,37% | 12.791,00 |
| 06.08.2026 | 3,10 | 3,36 | 3,03 | 3,35 | 9,62% | 42.521,00 |
| 05.08.2026 | 3,08 | 3,08 | 3,01 | 3,06 | -0,26% | 2.114,00 |
| 04.08.2026 | 2,94 | 3,06 | 2,90 | 3,06 | 3,79% | 5.205,00 |
| 03.08.2026 | 2,85 | 2,95 | 2,80 | 2,95 | 4,09% | 9.435,00 |
| 31.07.2026 | 2,87 | 2,87 | 2,84 | 2,84 | 0,07% | 683,00 |
| 30.07.2026 | 2,87 | 2,91 | 2,82 | 2,83 | -2,28% | 15.988,00 |
| 29.07.2026 | 2,90 | 2,91 | 2,87 | 2,90 | 1,68% | 14.152,00 |
| 28.07.2026 | 2,79 | 2,85 | 2,79 | 2,85 | 2,89% | 4.900,00 |
| 27.07.2026 | 2,83 | 2,84 | 2,77 | 2,77 | -1,07% | 1.468,00 |
| 24.07.2026 | 2,78 | 2,80 | 2,78 | 2,80 | 1,89% | 1.759,00 |
| 23.07.2026 | 2,81 | 2,85 | 2,75 | 2,75 | -2,48% | 4.222,00 |
| 22.07.2026 | 2,87 | 2,89 | 2,82 | 2,82 | -0,49% | 5.277,00 |
| 21.07.2026 | 2,87 | 2,87 | 2,83 | 2,83 | 0,14% | 633,00 |
| 20.07.2026 | 2,86 | 2,90 | 2,82 | 2,83 | -1,94% | 2.976,00 |
| 17.07.2026 | 2,87 | 2,93 | 2,87 | 2,89 | -0,62% | 6.441,00 |
| 16.07.2026 | 2,92 | 2,94 | 2,89 | 2,90 | -0,75% | 7.970,00 |
| 15.07.2026 | 2,79 | 2,93 | 2,76 | 2,93 | 4,50% | 2.961,00 |
| 14.07.2026 | 2,75 | 2,81 | 2,75 | 2,80 | 1,23% | 6.636,00 |
| 13.07.2026 | 2,88 | 2,88 | 2,77 | 2,77 | -4,22% | 4.210,00 |
| 10.07.2026 | 2,84 | 2,89 | 2,83 | 2,89 | 3,51% | 16.619,00 |
| 09.07.2026 | 2,81 | 2,81 | 2,77 | 2,79 | -0,36% | 1.067,00 |
| 08.07.2026 | 2,79 | 2,82 | 2,76 | 2,80 | -2,03% | 7.937,00 |
| 07.07.2026 | 2,81 | 2,88 | 2,81 | 2,86 | 0,35% | 23.356,00 |
| 06.07.2026 | 2,92 | 2,92 | 2,82 | 2,85 | -3,98% | 4.261,00 |
| 03.07.2026 | 2,91 | 2,97 | 2,91 | 2,97 | 0,68% | 7.683,00 |
| 02.07.2026 | 3,00 | 3,05 | 2,93 | 2,95 | -4,91% | 12.079,00 |
| 01.07.2026 | 2,97 | 3,10 | 2,91 | 3,10 | 6,83% | 8.037,00 |
| 30.06.2026 | 2,97 | 2,97 | 2,90 | 2,90 | -0,82% | 15.067,00 |
| 29.06.2026 | 2,90 | 2,94 | 2,89 | 2,92 | 2,17% | 10.644,00 |
| 26.06.2026 | 2,80 | 2,86 | 2,80 | 2,86 | 4,45% | 360,00 |
| 25.06.2026 | 2,78 | 2,78 | 2,73 | 2,74 | -2,42% | 1.336,00 |
| 24.06.2026 | 2,86 | 2,86 | 2,76 | 2,81 | -1,68% | 14.780,00 |
| 23.06.2026 | 2,90 | 2,90 | 2,86 | 2,86 | -1,99% | 8.385,00 |
| 22.06.2026 | 2,99 | 3,05 | 2,90 | 2,91 | -4,33% | 4.845,00 |
| 19.06.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 1,87% | 75,00 |
| 18.06.2026 | 2,93 | 2,99 | 2,93 | 2,99 | 1,08% | 3.510,00 |
| 17.06.2026 | 3,03 | 3,03 | 2,96 | 2,96 | -0,14% | 11.756,00 |
| 16.06.2026 | 2,95 | 3,01 | 2,93 | 2,96 | -5,91% | 13.794,00 |
| 15.06.2026 | 3,33 | 3,33 | 3,14 | 3,15 | -3,85% | 7.676,00 |
| 12.06.2026 | 3,25 | 3,31 | 3,25 | 3,27 | 1,61% | 4.780,00 |
| 11.06.2026 | 3,28 | 3,28 | 3,20 | 3,22 | -0,19% | 1.161,00 |
| 10.06.2026 | 3,14 | 3,23 | 3,14 | 3,23 | 1,32% | 669,00 |
| 09.06.2026 | 3,20 | 3,20 | 3,18 | 3,19 | 0,19% | 1.330,00 |
| 08.06.2026 | 3,16 | 3,25 | 3,16 | 3,18 | 0,57% | 10.049,00 |
| 05.06.2026 | 3,24 | 3,29 | 3,16 | 3,16 | -3,18% | 2.223,00 |
| 04.06.2026 | 3,21 | 3,27 | 3,21 | 3,27 | 1,30% | 4.730,00 |