6,223$
-1,69%
Echtzeit-Aktienkurs TriplePoint Vent.Gwth BDC Corp
Bid:
Ask:
Aktienkurse zur TriplePoint Vent.Gwth BDC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 6,34 | 6,37 | 6,21 | 6,22 | -1,74% | 727.002,00 |
| 07.08.2025 | 6,79 | 6,79 | 6,31 | 6,33 | -8,26% | 1.497.050,00 |
| 06.08.2025 | 6,90 | 6,97 | 6,84 | 6,90 | 0,00% | 236.686,00 |
| 05.08.2025 | 6,80 | 6,90 | 6,76 | 6,90 | 1,62% | 172.991,00 |
| 04.08.2025 | 6,83 | 6,87 | 6,74 | 6,79 | 0,00% | 215.290,00 |
| 01.08.2025 | 6,84 | 6,86 | 6,74 | 6,79 | -1,31% | 187.388,00 |
| 31.07.2025 | 6,88 | 7,00 | 6,82 | 6,88 | -0,15% | 231.378,00 |
| 30.07.2025 | 7,21 | 7,21 | 6,89 | 6,89 | -2,68% | 198.539,00 |
| 29.07.2025 | 7,10 | 7,11 | 6,91 | 7,08 | 1,00% | 308.376,00 |
| 28.07.2025 | 7,20 | 7,24 | 7,00 | 7,01 | -2,37% | 349.670,00 |
| 25.07.2025 | 7,21 | 7,28 | 7,16 | 7,18 | 0,00% | 232.517,00 |
| 24.07.2025 | 7,24 | 7,30 | 7,15 | 7,18 | -0,69% | 287.274,00 |
| 23.07.2025 | 7,24 | 7,31 | 7,20 | 7,23 | 0,00% | 211.081,00 |
| 22.07.2025 | 7,21 | 7,24 | 7,10 | 7,23 | 0,98% | 182.569,00 |
| 21.07.2025 | 7,29 | 7,29 | 7,10 | 7,16 | -0,83% | 265.583,00 |
| 18.07.2025 | 7,42 | 7,49 | 7,21 | 7,22 | -2,70% | 272.174,00 |
| 17.07.2025 | 7,31 | 7,50 | 7,29 | 7,42 | 2,77% | 478.177,00 |
| 16.07.2025 | 7,17 | 7,25 | 7,10 | 7,22 | 1,12% | 227.958,00 |
| 15.07.2025 | 7,17 | 7,22 | 7,11 | 7,14 | -0,42% | 196.877,00 |
| 14.07.2025 | 7,11 | 7,22 | 7,07 | 7,17 | 0,84% | 322.165,00 |
| 11.07.2025 | 7,25 | 7,25 | 7,11 | 7,11 | -2,07% | 291.574,00 |
| 10.07.2025 | 7,15 | 7,30 | 7,12 | 7,26 | 1,97% | 192.604,00 |
| 09.07.2025 | 7,12 | 7,20 | 7,08 | 7,12 | -1,11% | 213.153,00 |
| 08.07.2025 | 7,19 | 7,23 | 7,08 | 7,20 | 0,42% | 429.701,00 |
| 07.07.2025 | 7,13 | 7,25 | 7,04 | 7,17 | 1,99% | 406.902,00 |
| 03.07.2025 | 7,04 | 7,16 | 7,02 | 7,03 | 0,00% | 170.476,00 |
| 02.07.2025 | 6,98 | 7,03 | 6,94 | 7,03 | 1,30% | 148.472,00 |
| 01.07.2025 | 6,95 | 7,04 | 6,93 | 6,94 | -1,00% | 208.906,00 |
| 30.06.2025 | 7,05 | 7,16 | 6,96 | 7,01 | 0,57% | 378.130,00 |
| 27.06.2025 | 6,92 | 7,06 | 6,89 | 6,97 | 0,72% | 235.002,00 |
| 26.06.2025 | 6,76 | 6,98 | 6,75 | 6,92 | 3,59% | 241.603,00 |
| 25.06.2025 | 6,74 | 6,75 | 6,63 | 6,68 | -1,04% | 135.280,00 |
| 24.06.2025 | 6,70 | 6,81 | 6,61 | 6,75 | 0,90% | 254.329,00 |
| 23.06.2025 | 6,73 | 6,75 | 6,57 | 6,69 | -0,15% | 311.319,00 |
| 20.06.2025 | 6,67 | 6,75 | 6,65 | 6,70 | -0,45% | 306.263,00 |
| 18.06.2025 | 6,74 | 6,83 | 6,66 | 6,73 | -0,59% | 235.956,00 |
| 17.06.2025 | 6,57 | 6,79 | 6,56 | 6,77 | 1,65% | 260.744,00 |
| 16.06.2025 | 6,91 | 7,00 | 6,66 | 6,66 | -7,63% | 524.341,00 |
| 13.06.2025 | 7,30 | 7,36 | 7,18 | 7,21 | -2,17% | 449.346,00 |
| 12.06.2025 | 7,34 | 7,39 | 7,26 | 7,37 | 0,41% | 257.301,00 |
| 11.06.2025 | 7,34 | 7,53 | 7,29 | 7,34 | 0,41% | 317.843,00 |
| 10.06.2025 | 7,32 | 7,35 | 7,28 | 7,31 | 0,27% | 182.419,00 |
| 09.06.2025 | 7,24 | 7,35 | 7,24 | 7,29 | 1,39% | 165.612,00 |
| 06.06.2025 | 7,15 | 7,25 | 7,11 | 7,19 | 0,98% | 163.590,00 |
| 05.06.2025 | 7,06 | 7,13 | 7,01 | 7,12 | 1,14% | 192.284,00 |
| 04.06.2025 | 7,09 | 7,12 | 7,03 | 7,04 | -0,42% | 103.520,00 |
| 03.06.2025 | 6,86 | 7,13 | 6,86 | 7,07 | 2,61% | 209.560,00 |
| 02.06.2025 | 6,95 | 6,97 | 6,85 | 6,89 | -1,01% | 194.685,00 |
| 30.05.2025 | 6,90 | 6,96 | 6,85 | 6,96 | 0,58% | 141.949,00 |
| 29.05.2025 | 6,90 | 6,95 | 6,86 | 6,92 | 0,87% | 99.559,00 |
| 28.05.2025 | 7,00 | 7,00 | 6,86 | 6,86 | -0,87% | 128.611,00 |
| 27.05.2025 | 6,77 | 6,95 | 6,72 | 6,92 | 3,13% | 204.331,00 |
| 23.05.2025 | 6,59 | 6,74 | 6,56 | 6,71 | 0,60% | 110.789,00 |
| 22.05.2025 | 6,72 | 6,75 | 6,62 | 6,67 | -1,19% | 133.987,00 |
| 21.05.2025 | 6,88 | 6,92 | 6,69 | 6,75 | -1,89% | 299.316,00 |
| 20.05.2025 | 7,00 | 7,03 | 6,86 | 6,88 | -1,43% | 241.804,00 |
| 19.05.2025 | 6,67 | 7,04 | 6,61 | 6,98 | 4,02% | 613.042,00 |
| 16.05.2025 | 6,49 | 6,73 | 6,49 | 6,71 | 1,51% | 285.843,00 |
| 15.05.2025 | 6,60 | 6,62 | 6,50 | 6,61 | 0,15% | 149.782,00 |
| 14.05.2025 | 6,69 | 6,69 | 6,55 | 6,60 | -0,75% | 253.232,00 |
| 13.05.2025 | 6,55 | 6,69 | 6,47 | 6,65 | 1,99% | 293.977,00 |
| 12.05.2025 | 6,43 | 6,63 | 6,36 | 6,52 | 4,65% | 373.873,00 |
| 09.05.2025 | 6,39 | 6,39 | 6,16 | 6,23 | -1,27% | 231.973,00 |
| 08.05.2025 | 6,00 | 6,37 | 5,95 | 6,31 | 7,50% | 466.854,00 |
| 07.05.2025 | 6,05 | 6,08 | 5,87 | 5,87 | -3,14% | 302.857,00 |
| 06.05.2025 | 5,88 | 6,06 | 5,88 | 6,06 | 2,19% | 314.722,00 |
| 05.05.2025 | 6,05 | 6,08 | 5,87 | 5,93 | -2,47% | 366.506,00 |
| 02.05.2025 | 6,02 | 6,18 | 6,02 | 6,08 | 1,16% | 258.062,00 |
| 01.05.2025 | 6,11 | 6,15 | 5,99 | 6,01 | -0,99% | 163.034,00 |
| 30.04.2025 | 6,14 | 6,14 | 5,98 | 6,07 | -2,25% | 232.996,00 |
| 29.04.2025 | 6,28 | 6,32 | 6,17 | 6,21 | -1,58% | 151.131,00 |
| 28.04.2025 | 6,21 | 6,34 | 6,21 | 6,31 | 1,61% | 222.049,00 |
| 25.04.2025 | 6,18 | 6,25 | 6,16 | 6,21 | 0,49% | 187.269,00 |
| 24.04.2025 | 6,05 | 6,23 | 6,03 | 6,18 | 2,49% | 359.052,00 |
| 23.04.2025 | 6,10 | 6,17 | 6,00 | 6,03 | 0,84% | 325.491,00 |
| 22.04.2025 | 6,00 | 6,00 | 5,90 | 5,98 | 2,22% | 152.765,00 |
| 21.04.2025 | 5,93 | 5,96 | 5,77 | 5,85 | -2,17% | 357.843,00 |
| 17.04.2025 | 5,94 | 6,07 | 5,76 | 5,98 | 0,00% | 1.057.983,00 |
| 16.04.2025 | 6,16 | 6,17 | 5,98 | 5,98 | -3,08% | 250.032,00 |
| 15.04.2025 | 5,98 | 6,29 | 5,98 | 6,17 | 3,18% | 414.277,00 |
| 14.04.2025 | 5,98 | 6,10 | 5,85 | 5,98 | 1,87% | 324.362,00 |
| 11.04.2025 | 5,93 | 5,99 | 5,75 | 5,87 | -1,84% | 539.494,00 |
| 10.04.2025 | 6,10 | 6,20 | 5,83 | 5,98 | -3,70% | 234.632,00 |
| 09.04.2025 | 5,70 | 6,28 | 5,61 | 6,21 | 7,81% | 495.296,00 |
| 08.04.2025 | 5,98 | 6,18 | 5,70 | 5,76 | 0,00% | 694.533,00 |
| 07.04.2025 | 5,96 | 6,04 | 5,53 | 5,76 | -5,88% | 829.338,00 |
| 04.04.2025 | 6,66 | 6,67 | 6,06 | 6,12 | -9,33% | 839.360,00 |
| 03.04.2025 | 6,90 | 6,90 | 6,73 | 6,75 | -2,74% | 349.299,00 |
| 02.04.2025 | 7,00 | 7,03 | 6,91 | 6,94 | -0,86% | 238.472,00 |
| 01.04.2025 | 7,06 | 7,10 | 6,96 | 7,00 | 0,29% | 212.605,00 |
| 31.03.2025 | 7,11 | 7,12 | 6,90 | 6,98 | -1,55% | 453.780,00 |
| 28.03.2025 | 7,10 | 7,18 | 7,07 | 7,09 | -0,56% | 243.833,00 |
| 27.03.2025 | 7,17 | 7,20 | 7,10 | 7,13 | -0,28% | 163.918,00 |
| 26.03.2025 | 7,13 | 7,18 | 7,10 | 7,15 | 0,70% | 185.432,00 |
| 25.03.2025 | 7,14 | 7,18 | 7,08 | 7,10 | -0,56% | 302.491,00 |
| 24.03.2025 | 7,20 | 7,25 | 7,12 | 7,14 | -0,56% | 265.966,00 |
| 21.03.2025 | 7,14 | 7,24 | 7,11 | 7,18 | 0,70% | 207.375,00 |
| 20.03.2025 | 7,18 | 7,28 | 7,13 | 7,13 | -0,42% | 228.361,00 |
| 19.03.2025 | 7,09 | 7,17 | 7,04 | 7,16 | 1,13% | 339.695,00 |
| 18.03.2025 | 7,02 | 7,09 | 6,98 | 7,08 | 0,28% | 235.933,00 |