5,691$
0,73%
Echtzeit-Aktienkurs TriplePoint Vent.Gwth BDC Corp
Bid:
Ask:
Aktienkurse zur TriplePoint Vent.Gwth BDC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,75 | 5,80 | 5,62 | 5,65 | -1,40% | 334.887,00 |
| 12.02.2026 | 5,79 | 5,84 | 5,66 | 5,73 | -0,17% | 462.788,00 |
| 11.02.2026 | 5,58 | 5,75 | 5,50 | 5,74 | 3,05% | 637.802,00 |
| 10.02.2026 | 5,56 | 5,60 | 5,49 | 5,57 | 0,18% | 530.527,00 |
| 09.02.2026 | 5,70 | 5,70 | 5,53 | 5,56 | -2,97% | 454.921,00 |
| 06.02.2026 | 5,73 | 5,76 | 5,64 | 5,73 | 1,42% | 472.799,00 |
| 05.02.2026 | 5,85 | 5,91 | 5,63 | 5,65 | -4,07% | 425.807,00 |
| 04.02.2026 | 5,84 | 5,95 | 5,75 | 5,89 | 1,90% | 431.892,00 |
| 03.02.2026 | 5,85 | 5,93 | 5,68 | 5,78 | -1,87% | 641.741,00 |
| 02.02.2026 | 5,91 | 5,95 | 5,77 | 5,89 | -1,17% | 353.883,00 |
| 30.01.2026 | 6,12 | 6,13 | 5,92 | 5,96 | -2,93% | 439.441,00 |
| 29.01.2026 | 6,18 | 6,24 | 6,08 | 6,14 | -0,97% | 400.231,00 |
| 28.01.2026 | 6,34 | 6,37 | 6,20 | 6,20 | -2,21% | 253.354,00 |
| 27.01.2026 | 6,30 | 6,40 | 6,28 | 6,34 | 0,00% | 326.641,00 |
| 26.01.2026 | 6,39 | 6,42 | 6,25 | 6,34 | -1,40% | 414.875,00 |
| 23.01.2026 | 6,52 | 6,53 | 6,40 | 6,43 | -1,08% | 292.451,00 |
| 22.01.2026 | 6,58 | 6,60 | 6,49 | 6,50 | -1,52% | 235.062,00 |
| 21.01.2026 | 6,60 | 6,61 | 6,48 | 6,60 | 1,54% | 327.172,00 |
| 20.01.2026 | 6,51 | 6,53 | 6,41 | 6,50 | -0,37% | 394.260,00 |
| 19.01.2026 | 6,53 | 6,56 | 6,52 | 6,52 | -0,85% | - |
| 16.01.2026 | 6,69 | 6,71 | 6,57 | 6,58 | -2,08% | 259.313,00 |
| 15.01.2026 | 6,62 | 6,72 | 6,60 | 6,72 | 1,05% | 242.717,00 |
| 14.01.2026 | 6,62 | 6,69 | 6,58 | 6,65 | 0,30% | 297.821,00 |
| 13.01.2026 | 6,55 | 6,63 | 6,55 | 6,63 | 1,07% | 289.740,00 |
| 12.01.2026 | 6,65 | 6,69 | 6,56 | 6,56 | -1,20% | 288.818,00 |
| 09.01.2026 | 6,64 | 6,65 | 6,51 | 6,64 | 1,53% | 395.279,00 |
| 08.01.2026 | 6,44 | 6,64 | 6,41 | 6,54 | 1,71% | 345.852,00 |
| 07.01.2026 | 6,62 | 6,62 | 6,33 | 6,43 | -2,58% | 401.315,00 |
| 06.01.2026 | 6,67 | 6,71 | 6,57 | 6,60 | -0,75% | 307.889,00 |
| 05.01.2026 | 6,64 | 6,75 | 6,63 | 6,65 | 0,15% | 489.040,00 |
| 02.01.2026 | 6,50 | 6,69 | 6,50 | 6,64 | 1,53% | 449.504,00 |
| 31.12.2025 | 6,42 | 6,63 | 6,42 | 6,54 | 1,87% | 918.838,00 |
| 30.12.2025 | 6,36 | 6,49 | 6,36 | 6,42 | 0,78% | 517.541,00 |
| 29.12.2025 | 6,32 | 6,41 | 6,31 | 6,37 | 0,79% | 449.377,00 |
| 26.12.2025 | 6,28 | 6,35 | 6,25 | 6,32 | 0,32% | 275.482,00 |
| 24.12.2025 | 6,25 | 6,33 | 6,25 | 6,30 | 0,80% | 170.418,00 |
| 23.12.2025 | 6,27 | 6,33 | 6,23 | 6,25 | 0,00% | 344.122,00 |
| 22.12.2025 | 6,22 | 6,44 | 6,22 | 6,25 | 1,13% | 689.273,00 |
| 19.12.2025 | 6,29 | 6,39 | 6,16 | 6,18 | -1,59% | 385.360,00 |
| 18.12.2025 | 6,18 | 6,37 | 6,16 | 6,28 | 1,62% | 485.463,00 |
| 17.12.2025 | 6,02 | 6,23 | 6,02 | 6,18 | 0,98% | 657.595,00 |
| 16.12.2025 | 6,30 | 6,36 | 6,10 | 6,12 | -6,71% | 649.828,00 |
| 15.12.2025 | 6,66 | 6,67 | 6,36 | 6,56 | -1,06% | 877.332,00 |
| 12.12.2025 | 6,61 | 6,70 | 6,61 | 6,63 | 0,15% | 386.137,00 |
| 11.12.2025 | 6,82 | 6,83 | 6,60 | 6,62 | -2,50% | 354.773,00 |
| 10.12.2025 | 6,77 | 6,83 | 6,69 | 6,79 | 1,04% | 380.849,00 |
| 09.12.2025 | 6,68 | 6,82 | 6,67 | 6,72 | 0,60% | 201.410,00 |
| 08.12.2025 | 6,78 | 6,79 | 6,61 | 6,68 | -1,04% | 391.558,00 |
| 05.12.2025 | 6,65 | 6,95 | 6,64 | 6,75 | 1,66% | 536.026,00 |
| 04.12.2025 | 6,63 | 6,71 | 6,57 | 6,64 | 0,91% | 404.323,00 |
| 03.12.2025 | 6,40 | 6,63 | 6,40 | 6,58 | 2,81% | 496.740,00 |
| 02.12.2025 | 6,40 | 6,45 | 6,28 | 6,40 | 1,27% | 399.031,00 |
| 01.12.2025 | 6,50 | 6,54 | 6,30 | 6,32 | -2,77% | 422.014,00 |
| 28.11.2025 | 6,33 | 6,51 | 6,33 | 6,50 | 2,04% | 213.757,00 |
| 26.11.2025 | 6,39 | 6,50 | 6,26 | 6,37 | -0,31% | 580.285,00 |
| 25.11.2025 | 6,28 | 6,43 | 6,16 | 6,39 | 1,59% | 286.743,00 |
| 24.11.2025 | 6,34 | 6,43 | 6,25 | 6,29 | -0,63% | 608.583,00 |
| 21.11.2025 | 6,20 | 6,37 | 6,20 | 6,33 | 1,28% | 530.496,00 |
| 20.11.2025 | 6,08 | 6,34 | 6,08 | 6,25 | 1,96% | 547.044,00 |
| 19.11.2025 | 6,09 | 6,25 | 6,03 | 6,13 | 1,32% | 520.362,00 |
| 18.11.2025 | 5,95 | 6,10 | 5,94 | 6,05 | 0,83% | 313.434,00 |
| 17.11.2025 | 6,04 | 6,14 | 5,99 | 6,00 | -0,17% | 379.160,00 |
| 14.11.2025 | 5,95 | 6,08 | 5,87 | 6,01 | 0,84% | 412.903,00 |
| 13.11.2025 | 5,94 | 6,06 | 5,86 | 5,96 | 0,17% | 454.694,00 |
| 12.11.2025 | 5,83 | 6,01 | 5,83 | 5,95 | 2,59% | 625.556,00 |
| 11.11.2025 | 5,50 | 5,85 | 5,50 | 5,80 | 5,84% | 641.344,00 |
| 10.11.2025 | 5,61 | 5,65 | 5,37 | 5,48 | -3,18% | 535.870,00 |
| 07.11.2025 | 5,73 | 5,74 | 5,52 | 5,66 | -1,22% | 267.629,00 |
| 06.11.2025 | 5,47 | 5,82 | 5,45 | 5,73 | 3,43% | 343.606,00 |
| 05.11.2025 | 5,46 | 5,67 | 5,39 | 5,54 | 1,47% | 491.030,00 |
| 04.11.2025 | 5,50 | 5,55 | 5,41 | 5,46 | -1,80% | 151.023,00 |
| 03.11.2025 | 5,51 | 5,59 | 5,39 | 5,56 | 1,65% | 268.189,00 |
| 31.10.2025 | 5,41 | 5,52 | 5,39 | 5,47 | 0,55% | 128.552,00 |
| 30.10.2025 | 5,53 | 5,55 | 5,38 | 5,44 | -1,98% | 227.160,00 |
| 29.10.2025 | 5,64 | 5,72 | 5,53 | 5,55 | -2,29% | 219.192,00 |
| 28.10.2025 | 5,68 | 5,74 | 5,64 | 5,68 | 0,00% | 257.643,00 |
| 27.10.2025 | 5,66 | 5,75 | 5,66 | 5,68 | 0,18% | 153.152,00 |
| 24.10.2025 | 5,75 | 5,79 | 5,65 | 5,67 | -1,26% | 206.852,00 |
| 23.10.2025 | 5,73 | 5,75 | 5,66 | 5,74 | 0,75% | 258.053,00 |
| 22.10.2025 | 5,64 | 5,72 | 5,55 | 5,70 | 1,06% | 384.636,00 |
| 21.10.2025 | 5,59 | 5,72 | 5,58 | 5,64 | 0,36% | 344.955,00 |
| 20.10.2025 | 5,63 | 5,65 | 5,53 | 5,62 | 0,41% | 276.902,00 |
| 17.10.2025 | 5,48 | 5,60 | 5,48 | 5,60 | 1,58% | - |
| 16.10.2025 | 5,58 | 5,61 | 5,49 | 5,51 | -0,72% | 219.137,00 |
| 15.10.2025 | 5,40 | 5,63 | 5,40 | 5,55 | 3,16% | 408.693,00 |
| 14.10.2025 | 5,26 | 5,45 | 5,26 | 5,38 | 0,75% | 324.952,00 |
| 13.10.2025 | 5,25 | 5,39 | 5,24 | 5,34 | 1,91% | 328.840,00 |
| 10.10.2025 | 5,42 | 5,47 | 5,24 | 5,24 | -2,78% | 400.877,00 |
| 09.10.2025 | 5,50 | 5,57 | 5,35 | 5,39 | -3,23% | 436.149,00 |
| 08.10.2025 | 5,57 | 5,68 | 5,54 | 5,57 | 0,00% | 274.336,00 |
| 07.10.2025 | 5,59 | 5,67 | 5,49 | 5,57 | -0,18% | 333.425,00 |
| 06.10.2025 | 5,67 | 5,72 | 5,55 | 5,58 | -1,76% | 538.533,00 |
| 03.10.2025 | 5,78 | 5,82 | 5,68 | 5,68 | -1,73% | 303.023,00 |
| 02.10.2025 | 5,71 | 5,86 | 5,71 | 5,78 | 1,40% | 249.952,00 |
| 01.10.2025 | 5,70 | 5,79 | 5,66 | 5,70 | -1,21% | 386.870,00 |
| 30.09.2025 | 5,79 | 5,93 | 5,71 | 5,77 | 0,17% | 389.106,00 |
| 29.09.2025 | 5,85 | 5,90 | 5,73 | 5,76 | -1,20% | 402.754,00 |
| 26.09.2025 | 5,88 | 5,95 | 5,82 | 5,83 | -0,85% | 230.837,00 |
| 25.09.2025 | 5,92 | 5,97 | 5,86 | 5,88 | -0,68% | 247.400,00 |
| 24.09.2025 | 6,05 | 6,24 | 5,88 | 5,92 | -1,99% | 377.488,00 |