9,726€
-1,16%
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 | 9,87 | 10,01 | 9,71 | 9,73 | -1,15% | 2.363,00 |
| 02.10.2026 | 9,87 | 9,99 | 9,74 | 9,84 | -0,22% | 202,00 |
| 01.10.2026 | 9,78 | 9,92 | 9,70 | 9,86 | 0,71% | 560,00 |
| 30.09.2026 | 9,90 | 9,96 | 9,72 | 9,79 | -1,59% | - |
| 29.09.2026 | 9,70 | 9,99 | 9,70 | 9,95 | 1,87% | 3.714,00 |
| 28.09.2026 | 9,73 | 9,86 | 9,66 | 9,77 | 0,42% | 158,00 |
| 25.09.2026 | 9,77 | 9,82 | 9,66 | 9,73 | -0,31% | - |
| 24.09.2026 | 9,70 | 9,86 | 9,66 | 9,76 | 0,15% | - |
| 23.09.2026 | 9,83 | 9,88 | 9,70 | 9,74 | -0,97% | - |
| 22.09.2026 | 9,76 | 9,94 | 9,76 | 9,84 | 0,53% | 32.545,00 |
| 21.09.2026 | 9,73 | 9,81 | 9,59 | 9,78 | 1,24% | 823,00 |
| 18.09.2026 | 9,83 | 9,89 | 9,58 | 9,66 | -1,95% | 612,00 |
| 17.09.2026 | 9,69 | 9,99 | 9,63 | 9,86 | 1,90% | - |
| 16.09.2026 | 9,60 | 9,71 | 9,54 | 9,67 | 0,76% | 400,00 |
| 15.09.2026 | 9,63 | 9,81 | 9,49 | 9,60 | -3,10% | 3.144,00 |
| 14.09.2026 | 9,91 | 10,02 | 9,86 | 9,91 | 0,26% | 4.731,00 |
| 11.09.2026 | 9,88 | 9,97 | 9,81 | 9,88 | 0,18% | 1.330,00 |
| 10.09.2026 | 9,93 | 9,98 | 9,81 | 9,86 | -0,85% | 3.663,00 |
| 09.09.2026 | 10,00 | 10,06 | 9,88 | 9,95 | -1,09% | 1.802,00 |
| 08.09.2026 | 10,15 | 10,40 | 9,99 | 10,06 | -0,92% | 2.739,00 |
| 07.09.2026 | 10,20 | 10,20 | 10,05 | 10,15 | -0,19% | - |
| 04.09.2026 | 10,24 | 10,26 | 10,14 | 10,17 | -0,56% | 423,00 |
| 03.09.2026 | 10,25 | 10,31 | 10,08 | 10,23 | -0,21% | 1.444,00 |
| 02.09.2026 | 10,27 | 10,35 | 10,18 | 10,25 | -0,19% | - |
| 01.09.2026 | 10,36 | 10,44 | 10,25 | 10,27 | -0,96% | 2.260,00 |
| 31.08.2026 | 10,25 | 10,46 | 10,24 | 10,37 | 0,91% | 1.170,00 |
| 28.08.2026 | 10,25 | 10,35 | 10,24 | 10,27 | -0,16% | 40,00 |
| 27.08.2026 | 10,25 | 10,36 | 10,15 | 10,29 | 0,48% | 829,00 |
| 26.08.2026 | 10,34 | 10,45 | 10,18 | 10,24 | -1,00% | 2.386,00 |
| 25.08.2026 | 10,40 | 10,45 | 10,31 | 10,34 | -0,77% | - |
| 24.08.2026 | 10,33 | 10,44 | 10,32 | 10,42 | 0,77% | 2.000,00 |
| 21.08.2026 | 10,34 | 10,46 | 10,28 | 10,34 | -0,11% | 339,00 |
| 20.08.2026 | 10,33 | 10,40 | 10,25 | 10,36 | 0,16% | 1.399,00 |
| 19.08.2026 | 10,40 | 10,48 | 10,26 | 10,34 | -13,63% | 1.311,00 |
| 05.05.2026 | 12,10 | 12,15 | 11,78 | 11,97 | -1,05% | - |
| 04.05.2026 | 11,90 | 12,16 | 11,79 | 12,10 | 3,53% | 1.649,00 |
| 30.04.2026 | 11,30 | 11,75 | 11,30 | 11,69 | 2,04% | - |
| 29.04.2026 | 11,40 | 11,51 | 11,40 | 11,45 | 0,00% | 30,00 |
| 28.04.2026 | 11,30 | 11,48 | 11,26 | 11,45 | 1,78% | - |
| 27.04.2026 | 11,10 | 11,31 | 11,10 | 11,25 | 0,27% | - |
| 24.04.2026 | 11,20 | 11,33 | 11,14 | 11,22 | -0,09% | - |
| 23.04.2026 | 11,30 | 11,51 | 11,21 | 11,23 | -1,92% | 900,00 |
| 22.04.2026 | 11,35 | 11,53 | 11,34 | 11,45 | 0,78% | 87,00 |
| 21.04.2026 | 11,50 | 11,62 | 11,30 | 11,36 | -1,47% | 396,00 |
| 20.04.2026 | 11,45 | 11,63 | 11,31 | 11,53 | 0,10% | 785,00 |
| 17.04.2026 | 11,28 | 11,57 | 11,19 | 11,52 | 2,49% | 8.115,00 |
| 16.04.2026 | 11,30 | 11,36 | 11,19 | 11,24 | 0,07% | 290,00 |
| 15.04.2026 | 11,02 | 11,29 | 10,96 | 11,23 | 1,75% | 1.434,00 |
| 14.04.2026 | 10,93 | 11,10 | 10,81 | 11,04 | 2,08% | 751,00 |
| 13.04.2026 | 10,75 | 10,89 | 10,66 | 10,82 | 0,72% | 1.196,00 |
| 10.04.2026 | 10,70 | 10,82 | 10,56 | 10,74 | 0,37% | 637,00 |
| 09.04.2026 | 10,80 | 10,84 | 10,67 | 10,70 | -1,00% | 68,00 |
| 08.04.2026 | 10,95 | 11,00 | 10,74 | 10,81 | 0,63% | 87,00 |
| 07.04.2026 | 10,92 | 10,98 | 10,73 | 10,74 | -1,79% | 952,00 |
| 02.04.2026 | 10,57 | 10,94 | 10,51 | 10,93 | 2,78% | 498,00 |
| 01.04.2026 | 10,75 | 10,85 | 10,46 | 10,64 | -1,09% | 637,00 |
| 31.03.2026 | 10,75 | 10,84 | 10,59 | 10,76 | 0,63% | 87,00 |
| 30.03.2026 | 10,59 | 10,82 | 10,57 | 10,69 | 2,14% | 7.626,00 |
| 27.03.2026 | 10,66 | 10,73 | 10,45 | 10,46 | -1,62% | 710,00 |
| 26.03.2026 | 10,75 | 10,87 | 10,61 | 10,64 | -1,06% | - |
| 25.03.2026 | 10,55 | 10,82 | 10,55 | 10,75 | 1,86% | 1.535,00 |
| 24.03.2026 | 10,75 | 10,76 | 10,53 | 10,55 | -1,82% | 96,00 |
| 23.03.2026 | 10,45 | 10,77 | 10,40 | 10,75 | 2,24% | 372,00 |
| 20.03.2026 | 10,55 | 10,73 | 10,48 | 10,51 | -0,61% | 349,00 |
| 19.03.2026 | 10,75 | 10,75 | 10,56 | 10,58 | -1,10% | 3.052,00 |
| 18.03.2026 | 10,75 | 10,86 | 10,65 | 10,70 | 0,55% | 952,00 |
| 17.03.2026 | 10,40 | 10,83 | 10,36 | 10,64 | 1,90% | - |
| 16.03.2026 | 10,45 | 10,55 | 10,29 | 10,44 | -3,40% | 2.841,00 |
| 13.03.2026 | 10,80 | 10,99 | 10,75 | 10,81 | -0,02% | 278,00 |
| 12.03.2026 | 10,85 | 10,89 | 10,72 | 10,81 | -0,11% | 971,00 |
| 11.03.2026 | 10,73 | 10,87 | 10,69 | 10,82 | 0,74% | - |
| 10.03.2026 | 10,96 | 11,05 | 10,63 | 10,74 | -0,12% | - |
| 09.03.2026 | 10,93 | 11,08 | 10,63 | 10,76 | -1,36% | 977,00 |
| 06.03.2026 | 11,13 | 11,15 | 10,90 | 10,90 | -2,07% | 1.802,00 |
| 05.03.2026 | 10,99 | 11,31 | 10,92 | 11,13 | 1,35% | 1.592,00 |
| 04.03.2026 | 10,81 | 11,09 | 10,75 | 10,99 | 1,65% | 2.959,00 |
| 03.03.2026 | 10,95 | 11,04 | 10,77 | 10,81 | -1,88% | 336,00 |
| 02.03.2026 | 10,93 | 11,13 | 10,71 | 11,02 | 0,76% | 1.398,00 |
| 27.02.2026 | 10,82 | 11,08 | 10,58 | 10,93 | 1,54% | 1.238,00 |
| 26.02.2026 | 11,24 | 11,33 | 10,77 | 10,77 | -4,39% | 2.819,00 |
| 25.02.2026 | 11,12 | 11,32 | 10,95 | 11,26 | 1,00% | 1.217,00 |
| 24.02.2026 | 10,91 | 11,29 | 10,86 | 11,15 | 2,24% | 24,00 |
| 23.02.2026 | 11,40 | 11,46 | 10,87 | 10,91 | -4,92% | 1.816,00 |
| 20.02.2026 | 11,49 | 11,57 | 11,22 | 11,47 | 0,05% | - |
| 19.02.2026 | 11,60 | 11,65 | 11,29 | 11,46 | -1,17% | 456,00 |
| 18.02.2026 | 11,38 | 11,64 | 11,34 | 11,60 | 2,15% | 66,00 |
| 17.02.2026 | 11,45 | 11,59 | 11,26 | 11,36 | -1,25% | - |
| 16.02.2026 | 11,44 | 11,50 | 11,44 | 11,50 | 0,63% | 18,00 |
| 13.02.2026 | 11,38 | 11,54 | 11,25 | 11,43 | 0,36% | 836,00 |
| 12.02.2026 | 11,47 | 11,62 | 11,16 | 11,39 | -0,72% | 1.150,00 |
| 11.02.2026 | 11,57 | 11,71 | 11,36 | 11,47 | -1,14% | 2.795,00 |
| 10.02.2026 | 11,32 | 11,60 | 11,25 | 11,60 | 2,44% | 81,00 |
| 09.02.2026 | 11,07 | 11,33 | 10,94 | 11,33 | 1,92% | 4.918,00 |
| 06.02.2026 | 11,10 | 11,20 | 10,99 | 11,11 | 0,03% | 84,00 |
| 05.02.2026 | 11,12 | 11,20 | 10,97 | 11,11 | -0,17% | - |
| 04.02.2026 | 10,68 | 11,23 | 10,64 | 11,13 | 4,20% | 1.895,00 |
| 03.02.2026 | 10,94 | 11,08 | 10,61 | 10,68 | -2,54% | 904,00 |
| 02.02.2026 | 11,20 | 11,30 | 10,77 | 10,96 | -1,08% | 4.090,00 |
| 30.01.2026 | 11,00 | 11,12 | 10,92 | 11,08 | 0,60% | 1.815,00 |
| 29.01.2026 | 11,00 | 11,14 | 10,94 | 11,01 | -0,20% | 6.105,00 |