7,680$
1,72%
Echtzeit-Aktienkurs BlackRock TCP Capital Corp.
Bid:
Ask:
Aktienkurse zur BlackRock TCP Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 7,51 | 7,72 | 7,43 | 7,69 | 1,85% | 488.235,00 |
| 22.05.2025 | 7,62 | 7,63 | 7,53 | 7,55 | -0,79% | 260.450,00 |
| 21.05.2025 | 7,69 | 7,75 | 7,60 | 7,61 | -1,68% | 524.263,00 |
| 20.05.2025 | 7,76 | 7,81 | 7,71 | 7,74 | -0,39% | 380.526,00 |
| 19.05.2025 | 7,68 | 7,80 | 7,55 | 7,77 | 0,26% | 489.462,00 |
| 16.05.2025 | 7,71 | 7,77 | 7,69 | 7,75 | 0,39% | 373.003,00 |
| 15.05.2025 | 7,68 | 7,78 | 7,62 | 7,72 | 0,52% | 836.379,00 |
| 14.05.2025 | 7,67 | 7,71 | 7,57 | 7,68 | 0,79% | 629.791,00 |
| 13.05.2025 | 7,44 | 7,69 | 7,33 | 7,62 | 2,56% | 941.510,00 |
| 12.05.2025 | 7,41 | 7,64 | 7,31 | 7,43 | 3,19% | 923.950,00 |
| 09.05.2025 | 7,14 | 7,31 | 7,06 | 7,20 | 1,41% | 673.581,00 |
| 08.05.2025 | 6,78 | 7,12 | 6,78 | 7,10 | 7,41% | 808.823,00 |
| 07.05.2025 | 6,72 | 6,72 | 6,57 | 6,61 | -1,64% | 681.776,00 |
| 06.05.2025 | 6,60 | 6,72 | 6,53 | 6,72 | 1,66% | 545.295,00 |
| 05.05.2025 | 6,75 | 6,77 | 6,56 | 6,61 | -2,07% | 784.527,00 |
| 02.05.2025 | 6,82 | 6,91 | 6,68 | 6,75 | 0,00% | 1.243.311,00 |
| 01.05.2025 | 6,84 | 6,91 | 6,75 | 6,75 | -1,32% | 392.821,00 |
| 30.04.2025 | 6,93 | 6,93 | 6,72 | 6,84 | -2,01% | 467.943,00 |
| 29.04.2025 | 7,10 | 7,11 | 6,94 | 6,98 | -1,69% | 539.896,00 |
| 28.04.2025 | 7,03 | 7,12 | 7,03 | 7,10 | 1,14% | 284.538,00 |
| 25.04.2025 | 7,00 | 7,05 | 6,93 | 7,02 | 0,57% | 447.369,00 |
| 24.04.2025 | 6,99 | 7,02 | 6,90 | 6,98 | 0,29% | 328.452,00 |
| 23.04.2025 | 6,90 | 7,02 | 6,86 | 6,96 | 2,81% | 421.094,00 |
| 22.04.2025 | 6,73 | 6,86 | 6,70 | 6,77 | 1,35% | 330.405,00 |
| 21.04.2025 | 6,75 | 6,78 | 6,56 | 6,68 | -1,62% | 463.851,00 |
| 17.04.2025 | 6,65 | 6,84 | 6,65 | 6,79 | 2,26% | 492.711,00 |
| 16.04.2025 | 6,69 | 6,78 | 6,62 | 6,64 | -0,75% | 633.989,00 |
| 15.04.2025 | 6,55 | 6,74 | 6,52 | 6,69 | 2,14% | 628.983,00 |
| 14.04.2025 | 6,61 | 6,81 | 6,44 | 6,55 | -0,30% | 921.949,00 |
| 11.04.2025 | 6,67 | 6,78 | 6,36 | 6,57 | -1,94% | 817.202,00 |
| 10.04.2025 | 7,03 | 7,03 | 6,57 | 6,70 | -4,56% | 880.837,00 |
| 09.04.2025 | 6,37 | 7,08 | 6,27 | 7,02 | 8,67% | 1.158.735,00 |
| 08.04.2025 | 6,81 | 6,98 | 6,38 | 6,46 | -1,82% | 1.014.475,00 |
| 07.04.2025 | 6,73 | 6,95 | 6,37 | 6,58 | -7,06% | 1.737.980,00 |
| 04.04.2025 | 7,71 | 7,73 | 7,07 | 7,08 | -9,58% | 1.371.813,00 |
| 03.04.2025 | 7,79 | 7,90 | 7,78 | 7,83 | -1,63% | 440.649,00 |
| 02.04.2025 | 8,00 | 8,08 | 7,96 | 7,96 | -1,12% | 557.293,00 |
| 01.04.2025 | 7,98 | 8,11 | 7,95 | 8,05 | 0,31% | 495.111,00 |
| 31.03.2025 | 8,00 | 8,09 | 7,80 | 8,03 | 0,44% | 1.102.618,00 |
| 28.03.2025 | 8,00 | 8,11 | 7,97 | 7,99 | -0,25% | 531.076,00 |
| 27.03.2025 | 8,00 | 8,08 | 7,97 | 8,01 | 0,00% | 440.805,00 |
| 26.03.2025 | 7,92 | 8,03 | 7,86 | 8,01 | 1,14% | 581.508,00 |
| 25.03.2025 | 7,88 | 7,94 | 7,85 | 7,92 | 0,76% | 439.826,00 |
| 24.03.2025 | 7,81 | 7,87 | 7,79 | 7,86 | 1,68% | 586.278,00 |
| 21.03.2025 | 7,70 | 7,78 | 7,69 | 7,73 | 0,13% | 612.241,00 |
| 20.03.2025 | 7,72 | 7,77 | 7,67 | 7,72 | -0,26% | 341.777,00 |
| 19.03.2025 | 7,81 | 7,85 | 7,71 | 7,74 | -0,90% | 509.353,00 |
| 18.03.2025 | 7,78 | 7,83 | 7,71 | 7,81 | 0,90% | 559.830,00 |
| 17.03.2025 | 7,83 | 7,91 | 7,74 | 7,74 | -4,21% | 1.004.156,00 |
| 14.03.2025 | 8,12 | 8,14 | 8,02 | 8,08 | 1,51% | 930.619,00 |
| 13.03.2025 | 8,10 | 8,17 | 7,95 | 7,96 | -1,97% | 896.475,00 |
| 12.03.2025 | 8,15 | 8,24 | 8,07 | 8,12 | 1,00% | 773.619,00 |
| 11.03.2025 | 8,24 | 8,27 | 8,03 | 8,04 | -2,66% | 1.348.884,00 |
| 10.03.2025 | 8,26 | 8,36 | 8,12 | 8,26 | -0,72% | 983.222,00 |
| 07.03.2025 | 8,15 | 8,33 | 8,15 | 8,32 | 2,34% | 683.790,00 |
| 06.03.2025 | 8,08 | 8,18 | 8,04 | 8,13 | 0,62% | 593.701,00 |
| 05.03.2025 | 8,15 | 8,17 | 7,96 | 8,08 | -0,80% | 1.033.064,00 |
| 04.03.2025 | 8,20 | 8,25 | 8,11 | 8,15 | -1,03% | 922.382,00 |
| 03.03.2025 | 8,51 | 8,59 | 8,13 | 8,23 | -2,49% | 1.113.882,00 |
| 28.02.2025 | 8,58 | 8,83 | 8,36 | 8,44 | 0,00% | 1.422.344,00 |
| 27.02.2025 | 8,82 | 8,88 | 8,40 | 8,44 | -9,64% | 1.952.428,00 |
| 26.02.2025 | 9,43 | 9,45 | 9,25 | 9,34 | -0,85% | 831.760,00 |
| 25.02.2025 | 9,40 | 9,43 | 9,25 | 9,42 | 0,27% | 662.576,00 |
| 24.02.2025 | 9,48 | 9,48 | 9,29 | 9,40 | -0,58% | 639.968,00 |
| 21.02.2025 | 9,44 | 9,48 | 9,39 | 9,45 | 0,11% | 515.752,00 |
| 20.02.2025 | 9,40 | 9,45 | 9,34 | 9,44 | 0,21% | 509.919,00 |
| 19.02.2025 | 9,41 | 9,44 | 9,30 | 9,42 | 0,21% | 609.917,00 |
| 18.02.2025 | 9,46 | 9,47 | 9,37 | 9,40 | -0,01% | 629.310,00 |
| 17.02.2025 | 9,43 | 9,43 | 9,40 | 9,40 | -0,10% | - |
| 14.02.2025 | 9,30 | 9,46 | 9,29 | 9,41 | 1,29% | 584.588,00 |
| 13.02.2025 | 9,20 | 9,31 | 9,18 | 9,29 | 0,87% | 433.767,00 |
| 12.02.2025 | 9,05 | 9,24 | 9,05 | 9,21 | 0,66% | 352.925,00 |
| 11.02.2025 | 9,05 | 9,16 | 8,99 | 9,15 | 1,55% | 315.167,00 |
| 10.02.2025 | 9,06 | 9,10 | 8,99 | 9,01 | 0,11% | 384.212,00 |
| 07.02.2025 | 9,06 | 9,10 | 8,95 | 9,00 | -0,66% | 554.118,00 |
| 06.02.2025 | 9,08 | 9,16 | 9,03 | 9,06 | 0,55% | 284.222,00 |
| 05.02.2025 | 9,07 | 9,09 | 8,98 | 9,01 | -0,55% | 369.631,00 |
| 04.02.2025 | 9,02 | 9,09 | 8,94 | 9,06 | -0,55% | 419.792,00 |
| 03.02.2025 | 9,06 | 9,19 | 8,99 | 9,11 | -1,09% | 459.926,00 |
| 31.01.2025 | 9,17 | 9,23 | 9,15 | 9,21 | 0,33% | 410.611,00 |
| 30.01.2025 | 8,90 | 9,20 | 8,90 | 9,18 | 3,61% | 448.650,00 |
| 29.01.2025 | 9,32 | 9,34 | 8,83 | 8,86 | -4,73% | 1.428.530,00 |
| 28.01.2025 | 9,23 | 9,37 | 9,23 | 9,30 | 0,76% | 352.230,00 |
| 27.01.2025 | 9,30 | 9,42 | 9,21 | 9,23 | -1,39% | 517.417,00 |
| 24.01.2025 | 9,27 | 9,38 | 9,25 | 9,36 | 0,97% | 475.011,00 |
| 23.01.2025 | 9,05 | 9,30 | 9,04 | 9,27 | 2,66% | 671.768,00 |
| 22.01.2025 | 8,95 | 9,09 | 8,95 | 9,03 | 0,78% | 413.822,00 |
| 21.01.2025 | 8,95 | 9,03 | 8,90 | 8,96 | 0,11% | 481.530,00 |
| 17.01.2025 | 8,87 | 8,95 | 8,82 | 8,95 | 1,02% | 532.039,00 |
| 16.01.2025 | 8,66 | 8,87 | 8,66 | 8,86 | 2,31% | 373.033,00 |
| 15.01.2025 | 8,75 | 8,82 | 8,65 | 8,66 | -0,12% | 400.015,00 |
| 14.01.2025 | 8,56 | 8,72 | 8,55 | 8,67 | 1,52% | 225.728,00 |
| 13.01.2025 | 8,51 | 8,56 | 8,45 | 8,54 | 0,23% | 304.419,00 |
| 10.01.2025 | 8,61 | 8,62 | 8,47 | 8,52 | -1,16% | 374.733,00 |
| 08.01.2025 | 8,66 | 8,66 | 8,54 | 8,62 | -0,12% | 295.086,00 |
| 07.01.2025 | 8,74 | 8,83 | 8,59 | 8,63 | -1,26% | 610.025,00 |
| 06.01.2025 | 8,91 | 8,91 | 8,73 | 8,74 | -1,13% | 423.214,00 |
| 03.01.2025 | 8,90 | 8,94 | 8,77 | 8,84 | -0,34% | 372.720,00 |
| 02.01.2025 | 8,72 | 8,92 | 8,68 | 8,87 | 1,84% | 551.979,00 |
| 31.12.2024 | 8,60 | 8,78 | 8,56 | 8,71 | 1,28% | 1.356.633,00 |