6,506€
-0,22%
Echtzeit-Aktienkurs TriplePoint Vent.Gwth BDC Corp
Bid:
Ask:
Aktienkurse zur TriplePoint Vent.Gwth BDC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 6,50 | 6,66 | 6,45 | 6,51 | -0,22% | - |
| 18.09.2024 | 6,45 | 6,55 | 6,36 | 6,52 | 1,12% | - |
| 17.09.2024 | 6,39 | 6,47 | 6,29 | 6,45 | 0,88% | 1.968,00 |
| 16.09.2024 | 6,82 | 6,82 | 6,32 | 6,39 | -6,56% | 500,00 |
| 13.09.2024 | 6,85 | 6,92 | 6,72 | 6,84 | 0,07% | 25,00 |
| 12.09.2024 | 6,81 | 6,89 | 6,73 | 6,84 | 0,43% | 25,00 |
| 11.09.2024 | 6,79 | 6,93 | 6,70 | 6,81 | 0,09% | - |
| 10.09.2024 | 6,85 | 6,87 | 6,72 | 6,80 | -0,73% | - |
| 09.09.2024 | 6,75 | 6,92 | 6,74 | 6,85 | 1,48% | 125,00 |
| 06.09.2024 | 6,76 | 6,83 | 6,67 | 6,75 | -0,13% | - |
| 05.09.2024 | 6,75 | 6,85 | 6,72 | 6,76 | -0,16% | - |
| 04.09.2024 | 6,81 | 6,84 | 6,71 | 6,77 | -0,73% | - |
| 03.09.2024 | 6,82 | 6,87 | 6,74 | 6,82 | 0,00% | - |
| 02.09.2024 | 6,78 | 6,82 | 6,78 | 6,82 | 0,52% | 130,00 |
| 30.08.2024 | 6,73 | 6,81 | 6,71 | 6,78 | 0,66% | - |
| 29.08.2024 | 6,68 | 6,81 | 6,68 | 6,74 | 0,45% | - |
| 28.08.2024 | 6,69 | 6,81 | 6,66 | 6,71 | 0,15% | - |
| 27.08.2024 | 6,74 | 6,80 | 6,68 | 6,70 | -0,59% | - |
| 26.08.2024 | 6,69 | 6,81 | 6,67 | 6,74 | 0,60% | - |
| 23.08.2024 | 6,71 | 6,79 | 6,67 | 6,70 | -0,45% | - |
| 22.08.2024 | 6,82 | 6,86 | 6,72 | 6,73 | -1,58% | 160,00 |
| 21.08.2024 | 6,78 | 6,85 | 6,65 | 6,84 | 0,71% | - |
| 20.08.2024 | 6,87 | 6,90 | 6,75 | 6,79 | -1,16% | - |
| 19.08.2024 | 6,85 | 6,92 | 6,78 | 6,87 | 0,44% | - |
| 16.08.2024 | 6,74 | 6,87 | 6,67 | 6,84 | 1,63% | - |
| 15.08.2024 | 6,62 | 6,78 | 6,60 | 6,73 | 1,74% | - |
| 14.08.2024 | 6,46 | 6,65 | 6,46 | 6,62 | 2,32% | 320,00 |
| 13.08.2024 | 6,42 | 6,53 | 6,39 | 6,47 | 0,70% | 3.130,00 |
| 12.08.2024 | 6,55 | 6,69 | 6,29 | 6,42 | -38,03% | - |
| 24.01.2024 | 10,45 | 10,52 | 10,35 | 10,36 | -1,33% | - |
| 23.01.2024 | 10,43 | 10,59 | 10,36 | 10,50 | 1,06% | - |
| 22.01.2024 | 9,97 | 10,44 | 9,97 | 10,39 | 3,90% | - |
| 19.01.2024 | 10,13 | 10,13 | 9,93 | 10,00 | -0,70% | - |
| 18.01.2024 | 10,04 | 10,20 | 9,94 | 10,07 | 0,20% | - |
| 17.01.2024 | 10,15 | 10,21 | 9,98 | 10,05 | -1,28% | 26,00 |
| 16.01.2024 | 10,19 | 10,31 | 10,12 | 10,18 | -0,10% | - |
| 15.01.2024 | 10,20 | 10,21 | 10,17 | 10,19 | -0,10% | - |
| 12.01.2024 | 10,13 | 10,32 | 10,09 | 10,20 | 0,39% | - |
| 11.01.2024 | 10,37 | 10,37 | 10,07 | 10,16 | -1,26% | 503,00 |
| 10.01.2024 | 10,30 | 10,46 | 10,25 | 10,29 | -0,48% | - |
| 09.01.2024 | 10,44 | 10,61 | 10,31 | 10,34 | -0,86% | - |
| 08.01.2024 | 10,27 | 10,53 | 10,20 | 10,43 | 1,16% | - |
| 05.01.2024 | 10,22 | 10,38 | 10,11 | 10,31 | 0,88% | - |
| 04.01.2024 | 10,07 | 10,30 | 9,81 | 10,22 | 1,59% | 2.700,00 |
| 03.01.2024 | 10,16 | 10,16 | 9,95 | 10,06 | -0,20% | - |
| 02.01.2024 | 10,01 | 10,14 | 9,84 | 10,08 | 0,70% | - |
| 29.12.2023 | 9,87 | 10,01 | 9,87 | 10,01 | 0,50% | - |
| 28.12.2023 | 9,90 | 9,98 | 9,81 | 9,96 | 0,81% | - |
| 27.12.2023 | 9,62 | 10,03 | 9,62 | 9,88 | 2,70% | - |
| 22.12.2023 | 9,65 | 9,70 | 9,57 | 9,62 | -0,10% | 1.000,00 |
| 21.12.2023 | 9,62 | 9,67 | 9,57 | 9,63 | -0,10% | 500,00 |
| 20.12.2023 | 9,65 | 9,84 | 9,61 | 9,64 | -0,10% | - |
| 19.12.2023 | 9,56 | 9,67 | 9,54 | 9,65 | 0,73% | - |
| 18.12.2023 | 9,64 | 9,68 | 9,55 | 9,58 | 0,31% | - |
| 15.12.2023 | 9,52 | 9,62 | 9,45 | 9,55 | 0,74% | - |
| 14.12.2023 | 10,01 | 10,01 | 9,42 | 9,48 | -5,20% | - |
| 13.12.2023 | 9,98 | 10,10 | 9,75 | 10,00 | 0,40% | 1.000,00 |
| 12.12.2023 | 9,91 | 10,07 | 9,87 | 9,96 | 0,10% | - |
| 11.12.2023 | 10,04 | 10,20 | 9,93 | 9,95 | -0,60% | 1.000,00 |
| 08.12.2023 | 9,94 | 10,09 | 9,91 | 10,01 | 0,27% | 500,00 |
| 07.12.2023 | 9,70 | 10,01 | 9,70 | 9,98 | 2,28% | - |
| 06.12.2023 | 9,72 | 9,84 | 9,72 | 9,76 | 0,41% | - |
| 05.12.2023 | 9,68 | 9,75 | 9,63 | 9,72 | 0,31% | - |
| 04.12.2023 | 9,69 | 9,90 | 9,66 | 9,69 | 0,31% | - |
| 01.12.2023 | 9,74 | 9,75 | 9,61 | 9,66 | -0,72% | - |
| 30.11.2023 | 9,63 | 9,75 | 9,56 | 9,73 | 1,99% | - |
| 29.11.2023 | 9,49 | 9,57 | 9,45 | 9,54 | 0,37% | - |
| 28.11.2023 | 9,50 | 9,62 | 9,44 | 9,51 | -0,05% | - |
| 27.11.2023 | 9,58 | 9,64 | 9,50 | 9,51 | -0,73% | 25,00 |
| 24.11.2023 | 9,60 | 9,64 | 9,56 | 9,58 | -0,21% | - |
| 23.11.2023 | 9,61 | 9,63 | 9,58 | 9,60 | 0,00% | - |
| 22.11.2023 | 9,53 | 9,67 | 9,53 | 9,60 | 0,31% | - |
| 21.11.2023 | 9,58 | 9,61 | 9,52 | 9,57 | 0,10% | - |
| 20.11.2023 | 9,65 | 9,65 | 9,50 | 9,56 | 0,10% | - |
| 17.11.2023 | 9,55 | 9,68 | 9,53 | 9,55 | 0,10% | - |
| 16.11.2023 | 9,71 | 9,71 | 9,53 | 9,54 | -1,40% | - |
| 15.11.2023 | 9,61 | 9,75 | 9,58 | 9,68 | -0,05% | 1.620,00 |
| 14.11.2023 | 9,60 | 9,83 | 9,58 | 9,68 | 0,73% | 950,00 |
| 13.11.2023 | 9,45 | 9,62 | 9,43 | 9,61 | 1,26% | - |
| 10.11.2023 | 9,40 | 9,55 | 9,39 | 9,49 | 0,64% | 415,00 |
| 09.11.2023 | 9,49 | 9,63 | 9,39 | 9,43 | -1,01% | - |
| 08.11.2023 | 9,65 | 9,69 | 9,48 | 9,53 | -1,18% | - |
| 07.11.2023 | 9,49 | 9,67 | 9,46 | 9,64 | 1,37% | - |
| 06.11.2023 | 9,65 | 9,77 | 9,42 | 9,51 | -0,83% | - |
| 03.11.2023 | 9,31 | 9,61 | 9,28 | 9,59 | 3,05% | 210,00 |
| 02.11.2023 | 9,21 | 9,38 | 8,88 | 9,31 | 0,63% | - |
| 01.11.2023 | 8,97 | 9,27 | 8,80 | 9,25 | 3,56% | - |
| 31.10.2023 | 8,73 | 8,98 | 8,73 | 8,93 | 2,06% | 250,00 |
| 30.10.2023 | 8,66 | 8,95 | 8,61 | 8,75 | 0,46% | 230,00 |
| 27.10.2023 | 8,81 | 8,84 | 8,66 | 8,71 | -1,02% | 74,00 |
| 26.10.2023 | 8,67 | 8,91 | 8,66 | 8,80 | 1,15% | - |
| 25.10.2023 | 8,79 | 8,91 | 8,65 | 8,70 | -1,69% | - |
| 24.10.2023 | 8,77 | 9,00 | 8,75 | 8,85 | 1,03% | - |
| 23.10.2023 | 8,90 | 8,94 | 8,68 | 8,76 | -1,68% | 280,00 |
| 20.10.2023 | 9,08 | 9,15 | 8,87 | 8,91 | -1,98% | - |
| 19.10.2023 | 9,33 | 9,33 | 9,07 | 9,09 | -2,53% | 375,00 |
| 18.10.2023 | 9,42 | 9,52 | 9,25 | 9,33 | -1,00% | - |
| 17.10.2023 | 9,58 | 9,62 | 9,36 | 9,42 | -1,57% | 3.500,00 |
| 16.10.2023 | 9,48 | 9,65 | 9,48 | 9,57 | 0,53% | - |
| 13.10.2023 | 9,71 | 9,77 | 9,49 | 9,52 | -1,86% | 30,00 |