5,693$
-1,33%
Echtzeit-Aktienkurs TRIPLEPOINT VENTURE GROWTH BDC Corp
Bid:
Ask:
Aktienkurse zur TRIPLEPOINT VENTURE GROWTH BDC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,73 | 5,79 | 5,66 | 5,70 | -1,21% | 382.751,00 |
| 30.09.2025 | 5,79 | 5,93 | 5,71 | 5,77 | 0,17% | 389.106,00 |
| 29.09.2025 | 5,86 | 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 | 5,90 | 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 |
| 23.09.2025 | 6,09 | 6,19 | 6,03 | 6,04 | -0,98% | 344.469,00 |
| 22.09.2025 | 6,18 | 6,26 | 6,08 | 6,10 | -2,40% | 412.418,00 |
| 19.09.2025 | 6,17 | 6,29 | 6,15 | 6,25 | 0,64% | 419.414,00 |
| 18.09.2025 | 6,11 | 6,23 | 6,10 | 6,21 | 1,97% | 375.198,00 |
| 17.09.2025 | 6,20 | 6,30 | 6,05 | 6,09 | -2,09% | 733.641,00 |
| 16.09.2025 | 6,20 | 6,30 | 6,15 | 6,22 | -2,96% | 448.715,00 |
| 15.09.2025 | 6,62 | 6,75 | 6,30 | 6,41 | -3,03% | 1.176.675,00 |
| 12.09.2025 | 6,73 | 6,74 | 6,56 | 6,61 | -1,78% | 359.022,00 |
| 11.09.2025 | 6,69 | 6,75 | 6,65 | 6,73 | 0,90% | 346.102,00 |
| 10.09.2025 | 6,75 | 6,78 | 6,67 | 6,67 | -1,33% | 205.670,00 |
| 09.09.2025 | 6,81 | 6,81 | 6,70 | 6,76 | -0,73% | 224.751,00 |
| 08.09.2025 | 6,83 | 6,85 | 6,77 | 6,81 | -0,29% | 247.757,00 |
| 05.09.2025 | 6,86 | 6,88 | 6,74 | 6,83 | 0,44% | 232.344,00 |
| 04.09.2025 | 6,80 | 6,82 | 6,74 | 6,80 | 0,29% | 259.268,00 |
| 03.09.2025 | 6,81 | 6,85 | 6,73 | 6,78 | 0,59% | 337.646,00 |
| 02.09.2025 | 6,72 | 6,83 | 6,65 | 6,74 | -0,59% | 390.671,00 |
| 29.08.2025 | 6,77 | 6,85 | 6,68 | 6,78 | 1,65% | 463.859,00 |
| 28.08.2025 | 6,74 | 6,74 | 6,56 | 6,67 | 0,60% | 297.160,00 |
| 27.08.2025 | 6,62 | 6,70 | 6,55 | 6,63 | 2,31% | 568.868,00 |
| 26.08.2025 | 6,45 | 6,50 | 6,44 | 6,48 | 0,47% | 193.549,00 |
| 25.08.2025 | 6,45 | 6,56 | 6,43 | 6,45 | 0,31% | 720.083,00 |
| 22.08.2025 | 6,37 | 6,50 | 6,35 | 6,43 | 1,10% | 266.695,00 |
| 21.08.2025 | 6,18 | 6,38 | 6,18 | 6,36 | 2,91% | 308.020,00 |
| 20.08.2025 | 6,20 | 6,23 | 6,14 | 6,18 | -0,48% | 280.942,00 |
| 19.08.2025 | 6,07 | 6,24 | 6,07 | 6,21 | 2,31% | 288.267,00 |
| 18.08.2025 | 6,28 | 6,30 | 6,02 | 6,07 | -3,04% | 710.956,00 |
| 15.08.2025 | 6,42 | 6,42 | 6,25 | 6,26 | -1,88% | 219.812,00 |
| 14.08.2025 | 6,30 | 6,43 | 6,30 | 6,38 | 0,79% | 262.342,00 |
| 13.08.2025 | 6,31 | 6,39 | 6,26 | 6,33 | 0,80% | 254.609,00 |
| 12.08.2025 | 6,29 | 6,37 | 6,22 | 6,28 | 0,00% | 298.853,00 |
| 11.08.2025 | 6,27 | 6,42 | 6,20 | 6,28 | 0,96% | 608.797,00 |
| 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 |