12,050€
-0,82%
Echtzeit-Aktienkurs Crescent Capital BDC
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,15 | 12,15 | 12,05 | 12,05 | -0,82% | 90,00 |
| 03.07.2025 | 11,95 | 12,25 | 11,95 | 12,15 | 1,67% | - |
| 02.07.2025 | 11,90 | 12,05 | 11,85 | 11,95 | -0,83% | - |
| 01.07.2025 | 11,95 | 12,05 | 11,85 | 12,05 | 0,00% | - |
| 30.06.2025 | 12,05 | 12,15 | 11,95 | 12,05 | -3,21% | - |
| 27.06.2025 | 12,45 | 12,55 | 12,35 | 12,45 | 0,40% | - |
| 26.06.2025 | 12,25 | 12,45 | 12,15 | 12,40 | 2,06% | - |
| 25.06.2025 | 12,35 | 12,40 | 12,15 | 12,15 | -1,22% | - |
| 24.06.2025 | 12,35 | 12,45 | 12,25 | 12,30 | -0,40% | 450,00 |
| 23.06.2025 | 12,65 | 12,70 | 12,25 | 12,35 | -1,59% | - |
| 20.06.2025 | 12,45 | 12,65 | 12,45 | 12,55 | 0,80% | - |
| 19.06.2025 | 12,60 | 12,65 | 12,45 | 12,45 | -1,58% | - |
| 18.06.2025 | 12,50 | 12,65 | 12,40 | 12,65 | 0,80% | - |
| 17.06.2025 | 12,35 | 12,65 | 12,25 | 12,55 | 1,62% | - |
| 16.06.2025 | 12,75 | 12,95 | 12,25 | 12,35 | -3,14% | - |
| 13.06.2025 | 12,70 | 12,95 | 12,55 | 12,75 | 0,79% | - |
| 12.06.2025 | 12,80 | 12,95 | 12,40 | 12,65 | -0,78% | - |
| 11.06.2025 | 13,15 | 13,20 | 12,65 | 12,75 | -2,30% | - |
| 10.06.2025 | 13,20 | 13,30 | 12,90 | 13,05 | -0,76% | - |
| 09.06.2025 | 13,15 | 13,45 | 13,15 | 13,15 | 0,00% | - |
| 06.06.2025 | 12,90 | 13,15 | 12,90 | 13,15 | 3,14% | - |
| 05.06.2025 | 13,00 | 13,05 | 12,70 | 12,75 | -1,54% | - |
| 04.06.2025 | 13,10 | 13,30 | 12,85 | 12,95 | -1,52% | - |
| 03.06.2025 | 13,15 | 13,40 | 13,00 | 13,15 | 0,00% | 121,00 |
| 02.06.2025 | 13,70 | 13,70 | 13,10 | 13,15 | -3,66% | - |
| 30.05.2025 | 13,50 | 13,70 | 13,45 | 13,65 | 1,49% | - |
| 29.05.2025 | 13,80 | 14,00 | 13,35 | 13,45 | -2,18% | 15,00 |
| 28.05.2025 | 13,75 | 13,85 | 13,65 | 13,75 | 0,36% | - |
| 27.05.2025 | 13,65 | 13,75 | 13,55 | 13,70 | 0,00% | - |
| 26.05.2025 | 13,55 | 13,70 | 13,45 | 13,70 | 0,74% | - |
| 23.05.2025 | 13,55 | 13,65 | 13,30 | 13,60 | -0,37% | - |
| 22.05.2025 | 13,65 | 13,70 | 13,55 | 13,65 | 0,00% | - |
| 21.05.2025 | 14,00 | 14,05 | 13,60 | 13,65 | -2,85% | 1.000,00 |
| 20.05.2025 | 13,80 | 14,05 | 13,75 | 14,05 | 1,44% | 2.015,00 |
| 19.05.2025 | 13,80 | 13,90 | 13,45 | 13,85 | 0,00% | 691,00 |
| 16.05.2025 | 14,25 | 14,40 | 13,65 | 13,85 | -2,81% | - |
| 15.05.2025 | 14,40 | 15,40 | 13,85 | 14,25 | -4,36% | - |
| 14.05.2025 | 14,95 | 15,10 | 14,70 | 14,90 | -0,67% | - |
| 13.05.2025 | 14,80 | 15,20 | 14,70 | 15,00 | 1,35% | 100,00 |
| 12.05.2025 | 14,40 | 15,05 | 14,20 | 14,80 | 3,86% | - |
| 09.05.2025 | 14,20 | 14,40 | 14,20 | 14,25 | 0,00% | - |
| 08.05.2025 | 14,10 | 14,30 | 14,00 | 14,25 | 1,42% | - |
| 07.05.2025 | 13,90 | 14,20 | 13,90 | 14,05 | 1,08% | - |
| 06.05.2025 | 13,90 | 14,05 | 13,75 | 13,90 | 0,00% | - |
| 05.05.2025 | 14,20 | 14,20 | 13,90 | 13,90 | -1,42% | 100,00 |
| 02.05.2025 | 14,10 | 14,15 | 13,80 | 14,10 | 0,36% | - |
| 30.04.2025 | 14,25 | 14,30 | 13,75 | 14,05 | -1,06% | - |
| 29.04.2025 | 14,05 | 14,30 | 14,00 | 14,20 | 0,00% | - |
| 28.04.2025 | 14,05 | 14,40 | 13,95 | 14,20 | 0,35% | 291,00 |
| 25.04.2025 | 14,00 | 14,20 | 14,00 | 14,15 | 0,71% | - |
| 24.04.2025 | 13,80 | 14,15 | 13,60 | 14,05 | 2,18% | 25,00 |
| 23.04.2025 | 13,55 | 14,10 | 13,50 | 13,75 | 1,85% | - |
| 22.04.2025 | 13,65 | 13,75 | 13,15 | 13,50 | -1,10% | - |
| 17.04.2025 | 13,35 | 13,65 | 13,15 | 13,65 | 1,87% | - |
| 16.04.2025 | 13,50 | 13,50 | 13,20 | 13,40 | -0,37% | 881,00 |
| 15.04.2025 | 13,05 | 13,55 | 12,95 | 13,45 | 3,07% | - |
| 14.04.2025 | 12,95 | 13,35 | 12,75 | 13,05 | 1,56% | 100,00 |
| 11.04.2025 | 12,95 | 13,35 | 12,40 | 12,85 | -1,53% | 400,00 |
| 10.04.2025 | 13,90 | 14,20 | 12,75 | 13,05 | -6,79% | - |
| 09.04.2025 | 12,90 | 14,10 | 12,40 | 14,00 | 8,11% | 1.000,00 |
| 08.04.2025 | 13,50 | 14,10 | 12,85 | 12,95 | -3,36% | 735,00 |
| 07.04.2025 | 14,30 | 14,60 | 13,15 | 13,40 | -6,94% | - |
| 04.04.2025 | 15,15 | 15,30 | 14,20 | 14,40 | -5,57% | 440,00 |
| 03.04.2025 | 15,70 | 15,70 | 14,85 | 15,25 | -2,87% | - |
| 02.04.2025 | 15,85 | 15,90 | 15,65 | 15,70 | -0,95% | 200,00 |
| 01.04.2025 | 15,80 | 16,00 | 15,70 | 15,85 | 0,32% | 60,00 |
| 31.03.2025 | 15,80 | 16,10 | 15,45 | 15,80 | -2,47% | - |
| 28.03.2025 | 16,50 | 16,55 | 16,10 | 16,20 | -1,82% | - |
| 27.03.2025 | 16,55 | 16,65 | 16,05 | 16,50 | -0,60% | 150,00 |
| 26.03.2025 | 16,50 | 16,65 | 16,45 | 16,60 | 0,91% | - |
| 25.03.2025 | 16,50 | 16,90 | 16,40 | 16,45 | -0,60% | 500,00 |
| 24.03.2025 | 16,20 | 16,55 | 16,20 | 16,55 | 1,53% | - |
| 21.03.2025 | 16,30 | 16,40 | 16,20 | 16,30 | 0,31% | - |
| 20.03.2025 | 16,10 | 16,50 | 16,10 | 16,25 | 0,62% | - |
| 19.03.2025 | 16,00 | 16,25 | 15,95 | 16,15 | 0,94% | 40,00 |
| 18.03.2025 | 15,95 | 16,05 | 15,90 | 16,00 | 0,31% | - |
| 17.03.2025 | 15,90 | 16,05 | 15,65 | 15,95 | 1,27% | - |
| 14.03.2025 | 15,50 | 15,80 | 15,40 | 15,75 | 1,61% | - |
| 13.03.2025 | 15,60 | 16,15 | 15,45 | 15,50 | -0,96% | - |
| 12.03.2025 | 15,60 | 15,85 | 15,40 | 15,65 | 0,64% | 700,00 |
| 11.03.2025 | 15,90 | 15,90 | 15,40 | 15,55 | -1,89% | - |
| 10.03.2025 | 16,05 | 16,05 | 15,70 | 15,85 | -0,94% | 200,00 |
| 07.03.2025 | 15,90 | 16,15 | 15,75 | 16,00 | 0,31% | - |
| 06.03.2025 | 16,10 | 16,20 | 15,85 | 15,95 | -1,85% | 175,00 |
| 05.03.2025 | 17,05 | 17,05 | 16,00 | 16,25 | -2,69% | 325,00 |
| 04.03.2025 | 17,35 | 17,40 | 16,70 | 16,70 | -3,47% | - |
| 03.03.2025 | 17,70 | 17,80 | 17,25 | 17,30 | -2,81% | - |
| 28.02.2025 | 17,65 | 17,80 | 17,20 | 17,80 | 2,59% | - |
| 27.02.2025 | 17,25 | 17,60 | 17,25 | 17,35 | 0,29% | 25,00 |
| 26.02.2025 | 17,35 | 17,65 | 17,20 | 17,30 | -0,57% | 50,00 |
| 25.02.2025 | 17,40 | 17,45 | 17,20 | 17,40 | 0,00% | 288,00 |
| 24.02.2025 | 17,85 | 17,85 | 17,30 | 17,40 | -1,14% | - |
| 21.02.2025 | 18,15 | 18,75 | 17,50 | 17,60 | -3,30% | 175,00 |
| 20.02.2025 | 18,55 | 19,15 | 18,05 | 18,20 | -5,21% | - |
| 19.02.2025 | 19,20 | 19,35 | 19,05 | 19,20 | 0,52% | - |
| 18.02.2025 | 19,35 | 19,40 | 19,05 | 19,10 | -1,29% | - |
| 17.02.2025 | 19,00 | 19,35 | 19,00 | 19,35 | 1,84% | - |
| 14.02.2025 | 18,95 | 19,15 | 18,90 | 19,00 | -0,52% | - |
| 13.02.2025 | 19,00 | 19,20 | 18,95 | 19,10 | 0,00% | 150,00 |
| 12.02.2025 | 19,05 | 19,80 | 18,90 | 19,10 | 0,79% | 26,00 |