4,502$
-2,56%
Echtzeit-Aktienkurs TriplePoint Vent.Gwth BDC Corp
Bid:
Ask:
Aktienkurse zur TriplePoint Vent.Gwth BDC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,60 | 4,65 | 4,48 | 4,50 | -2,60% | 500.536,00 |
| 26.03.2026 | 4,56 | 4,69 | 4,56 | 4,62 | 0,00% | 247.239,00 |
| 25.03.2026 | 4,70 | 4,76 | 4,59 | 4,62 | -1,07% | 612.784,00 |
| 24.03.2026 | 4,88 | 4,88 | 4,66 | 4,67 | -3,31% | 490.875,00 |
| 23.03.2026 | 4,96 | 4,96 | 4,78 | 4,83 | -1,63% | 612.219,00 |
| 20.03.2026 | 5,20 | 5,27 | 4,88 | 4,91 | -5,58% | 1.000.586,00 |
| 19.03.2026 | 5,11 | 5,26 | 5,08 | 5,20 | 0,78% | 603.018,00 |
| 18.03.2026 | 5,25 | 5,39 | 5,16 | 5,16 | -2,46% | 599.508,00 |
| 17.03.2026 | 5,03 | 5,32 | 4,98 | 5,29 | 0,57% | 1.068.831,00 |
| 16.03.2026 | 5,25 | 5,31 | 5,13 | 5,26 | 3,34% | 1.511.304,00 |
| 13.03.2026 | 5,23 | 5,23 | 5,07 | 5,09 | -1,55% | 678.113,00 |
| 12.03.2026 | 5,22 | 5,29 | 5,16 | 5,17 | -1,52% | 463.152,00 |
| 11.03.2026 | 5,21 | 5,32 | 5,17 | 5,25 | 1,35% | 568.460,00 |
| 10.03.2026 | 5,29 | 5,35 | 5,16 | 5,18 | -1,52% | 773.444,00 |
| 09.03.2026 | 5,20 | 5,30 | 5,17 | 5,26 | -0,19% | 624.197,00 |
| 06.03.2026 | 5,31 | 5,39 | 5,25 | 5,27 | -1,68% | 450.973,00 |
| 05.03.2026 | 5,43 | 5,62 | 5,32 | 5,36 | 1,71% | 778.025,00 |
| 04.03.2026 | 5,30 | 5,35 | 5,20 | 5,27 | -0,94% | 300.072,00 |
| 03.03.2026 | 5,22 | 5,38 | 5,18 | 5,32 | 0,95% | 274.978,00 |
| 02.03.2026 | 5,08 | 5,33 | 5,03 | 5,27 | 1,54% | 413.474,00 |
| 27.02.2026 | 5,48 | 5,48 | 5,05 | 5,19 | -5,98% | 1.063.357,00 |
| 26.02.2026 | 5,56 | 5,56 | 5,46 | 5,52 | -1,25% | 354.967,00 |
| 25.02.2026 | 5,60 | 5,61 | 5,46 | 5,59 | 0,18% | 291.667,00 |
| 24.02.2026 | 5,50 | 5,61 | 5,50 | 5,58 | 1,27% | 223.353,00 |
| 23.02.2026 | 5,56 | 5,58 | 5,48 | 5,51 | -1,08% | 267.089,00 |
| 20.02.2026 | 5,62 | 5,62 | 5,48 | 5,57 | -1,24% | 321.716,00 |
| 19.02.2026 | 5,68 | 5,70 | 5,56 | 5,64 | -0,88% | 284.423,00 |
| 18.02.2026 | 5,65 | 5,72 | 5,57 | 5,69 | 1,25% | 182.529,00 |
| 17.02.2026 | 5,65 | 5,74 | 5,56 | 5,62 | -0,53% | 248.204,00 |
| 13.02.2026 | 5,75 | 5,80 | 5,62 | 5,65 | -1,40% | 334.887,00 |
| 12.02.2026 | 5,77 | 5,84 | 5,66 | 5,73 | -0,17% | 462.788,00 |
| 11.02.2026 | 5,60 | 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 | 5,69 | 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 | 5,82 | 5,95 | 5,75 | 5,89 | 1,90% | 431.892,00 |
| 03.02.2026 | 5,87 | 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 | 6,17 | 6,24 | 6,08 | 6,14 | -0,97% | 400.231,00 |
| 28.01.2026 | 6,35 | 6,37 | 6,20 | 6,20 | -2,21% | 253.354,00 |
| 27.01.2026 | 6,28 | 6,40 | 6,28 | 6,34 | 0,00% | 326.641,00 |
| 26.01.2026 | 6,42 | 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 | 6,59 | 6,60 | 6,49 | 6,50 | -1,52% | 235.062,00 |
| 21.01.2026 | 6,54 | 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 | 6,65 | 6,72 | 6,60 | 6,72 | 1,05% | 242.717,00 |
| 14.01.2026 | 6,62 | 6,69 | 6,58 | 6,65 | 0,30% | 297.790,00 |
| 13.01.2026 | 6,55 | 6,63 | 6,55 | 6,63 | 1,07% | 289.647,00 |
| 12.01.2026 | 6,65 | 6,69 | 6,56 | 6,56 | -1,20% | 283.501,00 |
| 09.01.2026 | 6,64 | 6,65 | 6,51 | 6,64 | 1,53% | 393.167,00 |
| 08.01.2026 | 6,44 | 6,64 | 6,41 | 6,54 | 1,71% | 345.488,00 |
| 07.01.2026 | 6,62 | 6,62 | 6,33 | 6,43 | -2,58% | 400.817,00 |
| 06.01.2026 | 6,67 | 6,71 | 6,57 | 6,60 | -0,75% | 307.641,00 |
| 05.01.2026 | 6,64 | 6,75 | 6,63 | 6,65 | 0,15% | 483.463,00 |
| 02.01.2026 | 6,50 | 6,69 | 6,50 | 6,64 | 1,53% | 449.102,00 |
| 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% | 516.551,00 |
| 29.12.2025 | 6,32 | 6,41 | 6,31 | 6,37 | 0,79% | 448.374,00 |
| 26.12.2025 | 6,28 | 6,35 | 6,25 | 6,32 | 0,32% | 275.479,00 |
| 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% | 343.162,00 |
| 22.12.2025 | 6,22 | 6,44 | 6,22 | 6,25 | 1,13% | 686.758,00 |
| 19.12.2025 | 6,29 | 6,39 | 6,16 | 6,18 | -1,59% | 385.116,00 |
| 18.12.2025 | 6,18 | 6,37 | 6,16 | 6,28 | 1,62% | 484.882,00 |
| 17.12.2025 | 6,02 | 6,23 | 6,02 | 6,18 | 0,98% | 657.522,00 |
| 16.12.2025 | 6,23 | 6,36 | 6,10 | 6,12 | -6,71% | 649.101,00 |
| 15.12.2025 | 6,66 | 6,67 | 6,36 | 6,56 | -1,06% | 877.051,00 |
| 12.12.2025 | 6,63 | 6,70 | 6,61 | 6,63 | 0,15% | 385.741,00 |
| 11.12.2025 | 6,82 | 6,83 | 6,60 | 6,62 | -2,50% | 353.525,00 |
| 10.12.2025 | 6,77 | 6,83 | 6,69 | 6,79 | 1,04% | 378.885,00 |
| 09.12.2025 | 6,68 | 6,82 | 6,67 | 6,72 | 0,60% | 183.016,00 |
| 08.12.2025 | 6,78 | 6,79 | 6,61 | 6,68 | -1,04% | 391.483,00 |
| 05.12.2025 | 6,65 | 6,95 | 6,64 | 6,75 | 1,66% | 535.844,00 |
| 04.12.2025 | 6,63 | 6,71 | 6,57 | 6,64 | 0,91% | 403.198,00 |
| 03.12.2025 | 6,40 | 6,63 | 6,40 | 6,58 | 2,81% | 495.963,00 |
| 02.12.2025 | 6,40 | 6,45 | 6,28 | 6,40 | 1,27% | 394.039,00 |
| 01.12.2025 | 6,49 | 6,54 | 6,30 | 6,32 | -2,77% | 421.057,00 |
| 28.11.2025 | 6,34 | 6,51 | 6,33 | 6,50 | 2,04% | 213.455,00 |
| 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% | 283.411,00 |
| 24.11.2025 | 6,38 | 6,43 | 6,25 | 6,29 | -0,63% | 607.295,00 |
| 21.11.2025 | 6,27 | 6,37 | 6,20 | 6,33 | 1,28% | 530.166,00 |
| 20.11.2025 | 6,15 | 6,34 | 6,08 | 6,25 | 1,96% | 546.875,00 |
| 19.11.2025 | 6,09 | 6,25 | 6,03 | 6,13 | 1,32% | 519.915,00 |
| 18.11.2025 | 5,95 | 6,10 | 5,94 | 6,05 | 0,83% | 312.148,00 |
| 17.11.2025 | 6,04 | 6,14 | 5,99 | 6,00 | -0,17% | 379.110,00 |
| 14.11.2025 | 5,94 | 6,08 | 5,87 | 6,01 | 0,84% | 412.898,00 |
| 13.11.2025 | 5,94 | 6,06 | 5,86 | 5,96 | 0,17% | 453.537,00 |
| 12.11.2025 | 5,83 | 6,01 | 5,83 | 5,95 | 2,59% | 622.146,00 |
| 11.11.2025 | 5,50 | 5,85 | 5,50 | 5,80 | 5,84% | 641.025,00 |
| 10.11.2025 | 5,61 | 5,65 | 5,37 | 5,48 | -3,18% | 535.423,00 |
| 07.11.2025 | 5,74 | 5,74 | 5,52 | 5,66 | -1,22% | 257.245,00 |
| 06.11.2025 | 5,47 | 5,82 | 5,45 | 5,73 | 3,43% | 334.100,00 |
| 05.11.2025 | 5,46 | 5,67 | 5,39 | 5,54 | 1,47% | 479.358,00 |
| 04.11.2025 | 5,50 | 5,55 | 5,41 | 5,46 | -1,80% | 150.967,00 |