10,265€
-1,63%
Echtzeit-Aktienkurs Crescent Capital BDC Inc.
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 10,28 | 10,30 | 10,27 | 10,27 | -1,58% | - |
| 14.05.2026 | 11,16 | 11,20 | 10,44 | 10,44 | -6,83% | - |
| 13.05.2026 | 11,26 | 11,32 | 11,14 | 11,20 | -0,18% | - |
| 12.05.2026 | 11,14 | 11,34 | 11,11 | 11,22 | -0,18% | - |
| 11.05.2026 | 11,75 | 11,75 | 11,24 | 11,24 | -2,35% | - |
| 08.05.2026 | 11,61 | 11,64 | 11,41 | 11,51 | -0,60% | - |
| 07.05.2026 | 11,72 | 11,81 | 11,50 | 11,58 | -0,94% | - |
| 06.05.2026 | 11,90 | 11,97 | 11,63 | 11,69 | 0,39% | - |
| 05.05.2026 | 11,89 | 11,97 | 11,59 | 11,65 | -2,23% | - |
| 04.05.2026 | 11,88 | 12,02 | 11,78 | 11,91 | 2,54% | - |
| 30.04.2026 | 11,43 | 11,65 | 11,34 | 11,62 | 2,47% | - |
| 29.04.2026 | 11,47 | 11,55 | 11,33 | 11,34 | -0,35% | - |
| 28.04.2026 | 11,29 | 11,43 | 11,26 | 11,38 | 0,98% | - |
| 27.04.2026 | 11,29 | 11,36 | 11,11 | 11,27 | -0,22% | - |
| 24.04.2026 | 11,30 | 11,46 | 11,22 | 11,29 | -0,44% | - |
| 23.04.2026 | 11,53 | 11,59 | 11,32 | 11,34 | -1,69% | - |
| 22.04.2026 | 11,51 | 11,67 | 11,47 | 11,54 | 0,52% | - |
| 21.04.2026 | 11,56 | 11,64 | 11,43 | 11,48 | -0,52% | - |
| 20.04.2026 | 11,47 | 11,61 | 11,44 | 11,54 | -0,04% | - |
| 17.04.2026 | 11,34 | 11,65 | 11,24 | 11,54 | 1,18% | 140,00 |
| 16.04.2026 | 11,36 | 11,46 | 11,16 | 11,41 | 1,06% | - |
| 15.04.2026 | 11,06 | 11,29 | 11,03 | 11,29 | 2,54% | - |
| 14.04.2026 | 10,77 | 11,08 | 10,72 | 11,01 | 4,07% | - |
| 13.04.2026 | 10,63 | 10,64 | 10,54 | 10,58 | 0,00% | - |
| 10.04.2026 | 10,54 | 10,60 | 10,44 | 10,58 | -0,42% | - |
| 09.04.2026 | 10,74 | 10,75 | 10,54 | 10,62 | -1,35% | - |
| 08.04.2026 | 10,72 | 10,92 | 10,65 | 10,77 | 0,51% | - |
| 07.04.2026 | 10,72 | 10,86 | 10,65 | 10,71 | 1,04% | - |
| 02.04.2026 | 10,55 | 10,65 | 10,50 | 10,60 | 0,47% | - |
| 01.04.2026 | 10,45 | 10,55 | 10,45 | 10,55 | 0,00% | - |
| 31.03.2026 | 10,95 | 10,95 | 10,55 | 10,55 | -2,31% | - |
| 30.03.2026 | 10,65 | 10,85 | 10,65 | 10,80 | 0,93% | 200,00 |
| 27.03.2026 | 10,95 | 11,10 | 10,65 | 10,70 | -2,28% | - |
| 26.03.2026 | 11,05 | 11,25 | 10,85 | 10,95 | 0,00% | - |
| 25.03.2026 | 11,25 | 11,25 | 10,95 | 10,95 | -2,23% | - |
| 24.03.2026 | 11,15 | 11,25 | 11,15 | 11,20 | 1,36% | - |
| 23.03.2026 | 10,95 | 11,05 | 10,95 | 11,05 | -0,90% | - |
| 20.03.2026 | 11,35 | 11,40 | 11,05 | 11,15 | -1,76% | - |
| 19.03.2026 | 11,45 | 11,45 | 11,35 | 11,35 | -2,16% | - |
| 18.03.2026 | 11,45 | 11,65 | 11,45 | 11,60 | 2,20% | - |
| 17.03.2026 | 11,05 | 11,40 | 11,05 | 11,35 | 0,00% | - |
| 16.03.2026 | 11,25 | 11,35 | 11,25 | 11,35 | 0,89% | - |
| 13.03.2026 | 11,05 | 11,30 | 11,05 | 11,25 | 2,74% | - |
| 12.03.2026 | 11,05 | 11,05 | 10,95 | 10,95 | -0,90% | - |
| 11.03.2026 | 11,15 | 11,30 | 10,95 | 11,05 | 0,00% | - |
| 10.03.2026 | 11,05 | 11,15 | 11,05 | 11,05 | 0,91% | - |
| 09.03.2026 | 11,05 | 11,05 | 10,95 | 10,95 | -4,78% | - |
| 06.03.2026 | 11,45 | 11,50 | 11,45 | 11,50 | -0,43% | - |
| 05.03.2026 | 11,55 | 11,55 | 11,50 | 11,55 | 0,43% | - |
| 04.03.2026 | 11,55 | 11,55 | 11,50 | 11,50 | 2,68% | - |
| 03.03.2026 | 11,35 | 11,35 | 11,20 | 11,20 | -0,44% | - |
| 02.03.2026 | 10,65 | 11,35 | 10,65 | 11,25 | 0,90% | 835,00 |
| 27.02.2026 | 11,15 | 11,20 | 10,95 | 11,15 | -0,89% | 310,00 |
| 26.02.2026 | 11,20 | 11,45 | 10,90 | 11,25 | 2,74% | - |
| 25.02.2026 | 10,95 | 10,95 | 10,90 | 10,95 | -0,45% | - |
| 24.02.2026 | 11,05 | 11,20 | 10,85 | 11,00 | -1,79% | 100,00 |
| 23.02.2026 | 11,25 | 11,25 | 11,15 | 11,20 | -0,88% | - |
| 20.02.2026 | 11,55 | 11,55 | 11,25 | 11,30 | -3,00% | - |
| 19.02.2026 | 11,65 | 11,70 | 11,65 | 11,65 | -0,85% | - |
| 18.02.2026 | 11,65 | 11,80 | 11,55 | 11,75 | 0,00% | - |
| 17.02.2026 | 11,75 | 11,85 | 11,75 | 11,75 | -0,42% | - |
| 16.02.2026 | 11,75 | 11,80 | 11,75 | 11,80 | -0,42% | - |
| 13.02.2026 | 11,85 | 11,90 | 11,85 | 11,85 | 0,00% | - |
| 12.02.2026 | 12,15 | 12,20 | 11,85 | 11,85 | -1,66% | - |
| 11.02.2026 | 11,95 | 12,10 | 11,85 | 12,05 | 0,42% | 40,00 |
| 10.02.2026 | 12,05 | 12,05 | 11,90 | 12,00 | 0,00% | 220,00 |
| 09.02.2026 | 12,15 | 12,20 | 11,85 | 12,00 | -0,41% | - |
| 06.02.2026 | 12,15 | 12,15 | 12,05 | 12,05 | -0,82% | - |
| 05.02.2026 | 12,15 | 12,25 | 12,15 | 12,15 | 2,10% | - |
| 04.02.2026 | 11,95 | 11,95 | 11,90 | 11,90 | 1,28% | - |
| 03.02.2026 | 12,10 | 12,20 | 11,75 | 11,75 | -2,49% | - |
| 02.02.2026 | 12,15 | 12,15 | 12,00 | 12,05 | 0,84% | - |
| 30.01.2026 | 11,95 | 12,05 | 11,95 | 11,95 | 0,42% | - |
| 29.01.2026 | 11,95 | 12,05 | 11,85 | 11,90 | -1,65% | - |
| 28.01.2026 | 12,15 | 12,15 | 12,10 | 12,10 | -0,82% | - |
| 27.01.2026 | 12,20 | 12,25 | 12,05 | 12,20 | 0,00% | - |
| 26.01.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -2,01% | - |
| 23.01.2026 | 12,40 | 12,45 | 12,35 | 12,45 | -0,40% | - |
| 22.01.2026 | 12,50 | 12,55 | 12,50 | 12,50 | 1,63% | - |
| 21.01.2026 | 12,45 | 12,45 | 12,30 | 12,30 | -0,40% | - |
| 20.01.2026 | 12,40 | 12,40 | 12,35 | 12,35 | 0,00% | - |
| 19.01.2026 | 12,40 | 12,45 | 12,35 | 12,35 | -2,76% | - |
| 16.01.2026 | 12,80 | 12,80 | 12,60 | 12,70 | 0,40% | - |
| 15.01.2026 | 12,70 | 12,70 | 12,65 | 12,65 | 0,00% | - |
| 14.01.2026 | 12,35 | 12,75 | 12,30 | 12,65 | 2,02% | - |
| 13.01.2026 | 12,35 | 12,40 | 12,35 | 12,40 | 0,40% | - |
| 12.01.2026 | 12,45 | 12,45 | 12,35 | 12,35 | -0,80% | - |
| 09.01.2026 | 12,35 | 12,45 | 12,25 | 12,45 | 0,81% | - |
| 08.01.2026 | 11,95 | 12,45 | 11,95 | 12,35 | 0,82% | - |
| 07.01.2026 | 12,25 | 12,30 | 12,25 | 12,25 | -1,61% | - |
| 06.01.2026 | 12,40 | 12,45 | 12,35 | 12,45 | 2,05% | - |
| 05.01.2026 | 12,05 | 12,25 | 12,05 | 12,20 | 5,17% | - |
| 02.01.2026 | 12,40 | 12,40 | 11,60 | 11,60 | -6,07% | - |
| 30.12.2025 | 12,40 | 12,40 | 12,35 | 12,35 | 0,00% | - |
| 29.12.2025 | 12,50 | 12,55 | 12,35 | 12,35 | 0,41% | - |
| 23.12.2025 | 12,25 | 12,45 | 12,25 | 12,30 | -1,20% | - |
| 22.12.2025 | 12,60 | 12,65 | 12,25 | 12,45 | -1,19% | 120,00 |
| 19.12.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -1,18% | - |
| 18.12.2025 | 12,65 | 12,75 | 12,65 | 12,75 | 0,79% | - |
| 17.12.2025 | 12,65 | 12,70 | 12,65 | 12,65 | 0,00% | - |