9,496$
0,92%
Echtzeit-Aktienkurs Barings BDC Inc.
Bid:
Ask:
Aktienkurse zur Barings BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,45 | 9,51 | 9,39 | 9,49 | 0,86% | - |
| 04.11.2024 | 9,57 | 9,61 | 9,38 | 9,41 | -1,88% | 379.109,00 |
| 01.11.2024 | 9,67 | 9,73 | 9,52 | 9,59 | -0,83% | 468.185,00 |
| 31.10.2024 | 9,75 | 9,80 | 9,62 | 9,67 | -1,12% | 424.960,00 |
| 30.10.2024 | 9,79 | 9,92 | 9,75 | 9,78 | 0,31% | 140.609,00 |
| 29.10.2024 | 9,85 | 9,85 | 9,74 | 9,75 | -1,52% | 194.887,00 |
| 28.10.2024 | 9,85 | 9,91 | 9,85 | 9,90 | 0,81% | 227.301,00 |
| 25.10.2024 | 9,85 | 9,89 | 9,77 | 9,82 | -0,41% | 193.465,00 |
| 24.10.2024 | 9,80 | 9,87 | 9,74 | 9,86 | 1,02% | 209.261,00 |
| 23.10.2024 | 9,78 | 9,80 | 9,71 | 9,76 | -0,51% | 226.833,00 |
| 22.10.2024 | 9,82 | 9,83 | 9,74 | 9,81 | -0,10% | 369.070,00 |
| 21.10.2024 | 9,76 | 9,83 | 9,69 | 9,82 | 0,82% | 354.697,00 |
| 18.10.2024 | 9,77 | 9,78 | 9,72 | 9,74 | -0,41% | 269.585,00 |
| 17.10.2024 | 9,85 | 9,86 | 9,74 | 9,78 | -0,81% | 319.623,00 |
| 16.10.2024 | 9,76 | 9,87 | 9,76 | 9,86 | 1,13% | 267.820,00 |
| 15.10.2024 | 9,71 | 9,80 | 9,70 | 9,75 | 0,41% | 194.576,00 |
| 14.10.2024 | 9,79 | 9,79 | 9,68 | 9,71 | -0,51% | 314.936,00 |
| 11.10.2024 | 9,75 | 9,81 | 9,71 | 9,76 | 0,21% | 445.420,00 |
| 10.10.2024 | 9,60 | 9,74 | 9,60 | 9,74 | 0,93% | 256.092,00 |
| 09.10.2024 | 9,63 | 9,66 | 9,60 | 9,65 | 0,10% | 328.539,00 |
| 08.10.2024 | 9,68 | 9,72 | 9,62 | 9,64 | -0,31% | 482.053,00 |
| 07.10.2024 | 9,84 | 9,84 | 9,66 | 9,67 | -1,73% | 450.487,00 |
| 04.10.2024 | 9,75 | 9,87 | 9,75 | 9,84 | 1,34% | 293.985,00 |
| 03.10.2024 | 9,70 | 9,75 | 9,67 | 9,71 | -0,10% | 322.527,00 |
| 02.10.2024 | 9,67 | 9,79 | 9,67 | 9,72 | 0,21% | 318.934,00 |
| 01.10.2024 | 9,82 | 9,82 | 9,68 | 9,70 | -1,02% | 338.231,00 |
| 30.09.2024 | 9,84 | 9,86 | 9,78 | 9,80 | -0,61% | 374.860,00 |
| 27.09.2024 | 9,82 | 9,90 | 9,78 | 9,86 | 0,31% | 309.611,00 |
| 26.09.2024 | 9,80 | 9,87 | 9,80 | 9,83 | 0,82% | 254.111,00 |
| 25.09.2024 | 9,79 | 9,81 | 9,75 | 9,75 | -0,61% | 356.929,00 |
| 24.09.2024 | 9,87 | 9,91 | 9,80 | 9,81 | -0,71% | 321.383,00 |
| 23.09.2024 | 9,87 | 9,90 | 9,85 | 9,88 | 0,10% | 239.103,00 |
| 20.09.2024 | 9,92 | 9,94 | 9,84 | 9,87 | -0,90% | 391.942,00 |
| 19.09.2024 | 9,95 | 9,98 | 9,91 | 9,96 | 0,81% | 270.830,00 |
| 18.09.2024 | 9,91 | 10,00 | 9,87 | 9,88 | -0,10% | 367.603,00 |
| 17.09.2024 | 9,92 | 9,96 | 9,88 | 9,89 | -0,40% | 358.509,00 |
| 16.09.2024 | 9,94 | 9,95 | 9,87 | 9,93 | -0,20% | 318.204,00 |
| 13.09.2024 | 9,92 | 9,97 | 9,89 | 9,95 | 0,81% | 350.362,00 |
| 12.09.2024 | 9,84 | 9,98 | 9,82 | 9,87 | 0,71% | 499.533,00 |
| 11.09.2024 | 9,80 | 9,84 | 9,67 | 9,80 | 0,41% | 596.884,00 |
| 10.09.2024 | 9,75 | 9,82 | 9,72 | 9,76 | 0,41% | 464.709,00 |
| 09.09.2024 | 9,81 | 9,85 | 9,71 | 9,72 | -0,21% | 416.354,00 |
| 06.09.2024 | 9,80 | 9,84 | 9,66 | 9,74 | -1,02% | 445.852,00 |
| 05.09.2024 | 9,79 | 9,87 | 9,75 | 9,84 | 0,51% | 451.563,00 |
| 04.09.2024 | 9,78 | 9,83 | 9,72 | 9,79 | -2,88% | 640.529,00 |
| 03.09.2024 | 10,00 | 10,15 | 10,00 | 10,08 | 0,30% | 795.040,00 |
| 30.08.2024 | 10,07 | 10,12 | 10,01 | 10,05 | 0,40% | 384.118,00 |
| 29.08.2024 | 10,03 | 10,07 | 9,97 | 10,01 | 0,20% | 362.500,00 |
| 28.08.2024 | 10,11 | 10,14 | 9,99 | 9,99 | -0,99% | 285.704,00 |
| 27.08.2024 | 10,02 | 10,14 | 10,01 | 10,09 | 0,40% | 539.550,00 |
| 26.08.2024 | 10,16 | 10,16 | 10,03 | 10,05 | -0,50% | 418.568,00 |
| 23.08.2024 | 10,02 | 10,11 | 9,98 | 10,10 | 1,20% | 350.483,00 |
| 22.08.2024 | 10,01 | 10,04 | 9,96 | 9,98 | 0,10% | 308.067,00 |
| 21.08.2024 | 9,98 | 10,02 | 9,95 | 9,97 | -0,20% | 371.637,00 |
| 20.08.2024 | 10,08 | 10,08 | 9,94 | 9,99 | -0,79% | 265.677,00 |
| 19.08.2024 | 10,00 | 10,08 | 9,97 | 10,07 | 1,00% | 669.814,00 |
| 16.08.2024 | 9,91 | 10,03 | 9,91 | 9,97 | 0,20% | 375.436,00 |
| 15.08.2024 | 9,98 | 10,00 | 9,90 | 9,95 | 0,40% | 333.141,00 |
| 14.08.2024 | 9,94 | 9,95 | 9,81 | 9,91 | 0,10% | 414.028,00 |
| 13.08.2024 | 9,78 | 9,91 | 9,78 | 9,90 | 1,43% | 346.791,00 |
| 12.08.2024 | 10,00 | 10,06 | 9,75 | 9,76 | -2,11% | 307.973,00 |
| 09.08.2024 | 10,04 | 10,18 | 9,86 | 9,97 | 0,00% | 398.018,00 |
| 08.08.2024 | 9,88 | 9,98 | 9,58 | 9,97 | 5,50% | 559.297,00 |
| 07.08.2024 | 9,51 | 9,57 | 9,38 | 9,45 | 0,43% | 460.398,00 |
| 06.08.2024 | 9,40 | 9,54 | 9,32 | 9,41 | 1,40% | 393.847,00 |
| 05.08.2024 | 9,50 | 9,51 | 9,15 | 9,28 | -4,92% | 814.877,00 |
| 02.08.2024 | 9,95 | 9,99 | 9,76 | 9,76 | -2,59% | 471.112,00 |
| 01.08.2024 | 10,09 | 10,10 | 9,96 | 10,02 | -0,20% | 464.517,00 |
| 31.07.2024 | 10,18 | 10,18 | 10,04 | 10,04 | -0,99% | 417.497,00 |
| 30.07.2024 | 10,13 | 10,16 | 10,04 | 10,14 | 0,40% | 348.641,00 |
| 29.07.2024 | 10,19 | 10,20 | 10,04 | 10,10 | -0,39% | 303.251,00 |
| 26.07.2024 | 10,03 | 10,18 | 10,01 | 10,14 | 1,50% | 372.890,00 |
| 25.07.2024 | 9,89 | 10,05 | 9,89 | 9,99 | 0,81% | 219.247,00 |
| 24.07.2024 | 10,06 | 10,11 | 9,89 | 9,91 | -1,88% | 280.504,00 |
| 23.07.2024 | 10,06 | 10,13 | 10,05 | 10,10 | 0,00% | 163.846,00 |
| 22.07.2024 | 10,05 | 10,12 | 10,01 | 10,10 | 1,00% | 196.207,00 |
| 19.07.2024 | 10,09 | 10,16 | 10,00 | 10,00 | -0,70% | 255.068,00 |
| 18.07.2024 | 10,20 | 10,24 | 10,03 | 10,07 | -1,18% | 372.484,00 |
| 17.07.2024 | 10,15 | 10,23 | 10,12 | 10,19 | 0,10% | 720.309,00 |
| 16.07.2024 | 10,11 | 10,19 | 10,07 | 10,18 | 0,49% | 333.208,00 |
| 15.07.2024 | 10,10 | 10,14 | 9,97 | 10,13 | 0,30% | 437.588,00 |
| 12.07.2024 | 10,08 | 10,15 | 10,03 | 10,10 | 0,20% | 367.443,00 |
| 11.07.2024 | 10,09 | 10,10 | 10,03 | 10,08 | 0,40% | 248.034,00 |
| 10.07.2024 | 10,05 | 10,05 | 9,94 | 10,04 | 0,30% | 247.760,00 |
| 09.07.2024 | 10,07 | 10,10 | 9,99 | 10,01 | -0,40% | 287.345,00 |
| 08.07.2024 | 10,01 | 10,07 | 9,99 | 10,05 | 0,70% | 257.433,00 |
| 05.07.2024 | 9,93 | 10,04 | 9,92 | 9,98 | 0,91% | 477.429,00 |
| 03.07.2024 | 9,81 | 9,92 | 9,80 | 9,89 | 1,12% | 177.463,00 |
| 02.07.2024 | 9,78 | 9,80 | 9,70 | 9,78 | 0,51% | 390.882,00 |
| 01.07.2024 | 9,75 | 9,78 | 9,65 | 9,73 | 0,00% | 365.050,00 |
| 28.06.2024 | 9,68 | 9,79 | 9,65 | 9,73 | 0,52% | 479.801,00 |
| 27.06.2024 | 9,67 | 9,72 | 9,65 | 9,68 | -0,21% | 281.658,00 |
| 26.06.2024 | 9,57 | 9,70 | 9,55 | 9,70 | 1,04% | 312.855,00 |
| 25.06.2024 | 9,63 | 9,67 | 9,60 | 9,60 | 0,00% | 264.954,00 |
| 24.06.2024 | 9,61 | 9,65 | 9,56 | 9,60 | 0,31% | 253.390,00 |
| 21.06.2024 | 9,57 | 9,58 | 9,44 | 9,57 | 0,21% | 622.574,00 |
| 20.06.2024 | 9,50 | 9,56 | 9,50 | 9,55 | 0,42% | 288.814,00 |
| 18.06.2024 | 9,59 | 9,60 | 9,48 | 9,51 | -0,83% | 418.247,00 |
| 17.06.2024 | 9,58 | 9,67 | 9,53 | 9,59 | -0,31% | 482.882,00 |
| 14.06.2024 | 9,60 | 9,68 | 9,52 | 9,62 | -0,41% | 470.398,00 |