8,651$
-6,88%
Echtzeit-Aktienkurs Barings BDC Inc.
Bid:
Ask:
Aktienkurse zur Barings BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,21 | 9,21 | 8,65 | 8,65 | -6,90% | - |
| 03.04.2025 | 9,30 | 9,37 | 9,25 | 9,29 | -1,90% | 689.736,00 |
| 02.04.2025 | 9,47 | 9,51 | 9,41 | 9,47 | -0,42% | 335.205,00 |
| 01.04.2025 | 9,52 | 9,57 | 9,47 | 9,51 | -0,31% | 379.813,00 |
| 31.03.2025 | 9,58 | 9,58 | 9,40 | 9,54 | -0,73% | 504.554,00 |
| 28.03.2025 | 9,65 | 9,68 | 9,56 | 9,61 | -0,52% | 463.734,00 |
| 27.03.2025 | 9,62 | 9,67 | 9,59 | 9,66 | 0,52% | 346.605,00 |
| 26.03.2025 | 9,65 | 9,66 | 9,57 | 9,61 | -0,41% | 319.447,00 |
| 25.03.2025 | 9,62 | 9,67 | 9,59 | 9,65 | 0,73% | 374.754,00 |
| 24.03.2025 | 9,61 | 9,63 | 9,54 | 9,58 | -0,10% | 384.311,00 |
| 21.03.2025 | 9,57 | 9,65 | 9,56 | 9,59 | -0,42% | 459.800,00 |
| 20.03.2025 | 9,51 | 9,64 | 9,51 | 9,63 | 1,26% | 388.179,00 |
| 19.03.2025 | 9,39 | 9,56 | 9,39 | 9,51 | 1,28% | 511.475,00 |
| 18.03.2025 | 9,35 | 9,41 | 9,35 | 9,39 | -0,11% | 382.725,00 |
| 17.03.2025 | 9,39 | 9,50 | 9,39 | 9,40 | 0,32% | 484.996,00 |
| 14.03.2025 | 9,45 | 9,51 | 8,95 | 9,37 | 0,11% | 1.883.036,00 |
| 13.03.2025 | 9,42 | 9,55 | 9,36 | 9,36 | -0,85% | 622.740,00 |
| 12.03.2025 | 9,74 | 9,80 | 9,41 | 9,44 | -0,53% | 786.184,00 |
| 11.03.2025 | 9,69 | 9,76 | 9,42 | 9,49 | -1,66% | 955.845,00 |
| 10.03.2025 | 9,71 | 9,78 | 9,60 | 9,65 | -1,13% | 704.935,00 |
| 07.03.2025 | 9,63 | 9,85 | 9,63 | 9,76 | 1,35% | 370.457,00 |
| 06.03.2025 | 9,70 | 9,71 | 9,58 | 9,63 | -0,93% | 595.869,00 |
| 05.03.2025 | 9,87 | 9,92 | 9,70 | 9,72 | -4,71% | 668.723,00 |
| 04.03.2025 | 10,33 | 10,45 | 10,15 | 10,20 | -2,11% | 1.163.372,00 |
| 03.03.2025 | 10,46 | 10,58 | 10,37 | 10,42 | 0,00% | 858.134,00 |
| 28.02.2025 | 10,20 | 10,44 | 10,20 | 10,42 | 1,86% | 391.557,00 |
| 27.02.2025 | 10,18 | 10,26 | 10,13 | 10,23 | 0,49% | 650.546,00 |
| 26.02.2025 | 10,22 | 10,31 | 10,17 | 10,18 | -0,29% | 960.029,00 |
| 25.02.2025 | 10,46 | 10,46 | 10,18 | 10,21 | -2,11% | 672.210,00 |
| 24.02.2025 | 10,85 | 10,85 | 10,41 | 10,43 | -3,25% | 1.100.075,00 |
| 21.02.2025 | 10,58 | 10,82 | 10,54 | 10,78 | 2,67% | 882.516,00 |
| 20.02.2025 | 10,43 | 10,52 | 10,36 | 10,50 | 0,38% | 553.984,00 |
| 19.02.2025 | 10,30 | 10,47 | 10,29 | 10,46 | 1,06% | 549.067,00 |
| 18.02.2025 | 10,28 | 10,40 | 10,25 | 10,35 | 1,17% | 756.462,00 |
| 14.02.2025 | 10,27 | 10,33 | 10,21 | 10,23 | -0,68% | 567.444,00 |
| 13.02.2025 | 10,21 | 10,30 | 10,20 | 10,30 | 0,78% | 315.937,00 |
| 12.02.2025 | 10,10 | 10,23 | 10,09 | 10,22 | 0,99% | 407.640,00 |
| 11.02.2025 | 10,10 | 10,14 | 10,07 | 10,12 | 0,10% | 468.322,00 |
| 10.02.2025 | 10,09 | 10,15 | 10,05 | 10,11 | 0,10% | 405.908,00 |
| 07.02.2025 | 10,11 | 10,15 | 10,09 | 10,10 | -0,10% | 361.578,00 |
| 06.02.2025 | 10,15 | 10,15 | 10,06 | 10,11 | 0,10% | 393.926,00 |
| 05.02.2025 | 10,09 | 10,13 | 10,01 | 10,10 | 0,10% | 539.317,00 |
| 04.02.2025 | 10,07 | 10,12 | 10,05 | 10,09 | 0,10% | 458.112,00 |
| 03.02.2025 | 9,99 | 10,12 | 9,94 | 10,08 | -0,40% | 506.160,00 |
| 31.01.2025 | 10,10 | 10,16 | 10,04 | 10,12 | 0,50% | 574.780,00 |
| 30.01.2025 | 9,99 | 10,09 | 9,95 | 10,07 | 1,31% | 453.547,00 |
| 29.01.2025 | 10,02 | 10,02 | 9,90 | 9,94 | -0,50% | 336.134,00 |
| 28.01.2025 | 10,00 | 10,02 | 9,95 | 9,99 | 0,10% | 323.479,00 |
| 27.01.2025 | 9,92 | 9,99 | 9,90 | 9,98 | 0,81% | 417.955,00 |
| 24.01.2025 | 9,85 | 9,93 | 9,85 | 9,90 | 0,10% | 218.854,00 |
| 23.01.2025 | 9,90 | 9,92 | 9,87 | 9,89 | 0,20% | 323.488,00 |
| 22.01.2025 | 9,85 | 9,90 | 9,84 | 9,87 | 0,00% | 305.996,00 |
| 21.01.2025 | 9,73 | 9,89 | 9,72 | 9,87 | 1,75% | 552.421,00 |
| 17.01.2025 | 9,69 | 9,77 | 9,68 | 9,70 | -0,21% | 302.448,00 |
| 16.01.2025 | 9,59 | 9,74 | 9,58 | 9,72 | 1,25% | 340.690,00 |
| 15.01.2025 | 9,53 | 9,60 | 9,49 | 9,60 | 1,27% | 285.139,00 |
| 14.01.2025 | 9,39 | 9,49 | 9,38 | 9,48 | 1,28% | 218.849,00 |
| 13.01.2025 | 9,33 | 9,40 | 9,27 | 9,36 | -0,21% | 383.996,00 |
| 10.01.2025 | 9,34 | 9,41 | 9,32 | 9,38 | 0,11% | 363.943,00 |
| 08.01.2025 | 9,43 | 9,44 | 9,33 | 9,37 | -0,53% | 380.248,00 |
| 07.01.2025 | 9,55 | 9,56 | 9,41 | 9,42 | -1,26% | 523.268,00 |
| 06.01.2025 | 9,73 | 9,73 | 9,53 | 9,54 | -1,65% | 442.311,00 |
| 03.01.2025 | 9,68 | 9,74 | 9,65 | 9,70 | 0,31% | 265.764,00 |
| 02.01.2025 | 9,62 | 9,73 | 9,61 | 9,67 | 1,04% | 367.525,00 |
| 31.12.2024 | 9,55 | 9,63 | 9,53 | 9,57 | 0,42% | 373.489,00 |
| 30.12.2024 | 9,50 | 9,57 | 9,41 | 9,53 | 0,11% | 357.850,00 |
| 27.12.2024 | 9,51 | 9,57 | 9,47 | 9,52 | 0,11% | 319.086,00 |
| 26.12.2024 | 9,49 | 9,54 | 9,46 | 9,51 | 0,11% | 308.086,00 |
| 24.12.2024 | 9,42 | 9,50 | 9,40 | 9,50 | 0,85% | 232.577,00 |
| 23.12.2024 | 9,41 | 9,46 | 9,31 | 9,42 | 0,11% | 370.863,00 |
| 20.12.2024 | 9,29 | 9,48 | 9,20 | 9,41 | 1,51% | 816.406,00 |
| 19.12.2024 | 9,30 | 9,38 | 9,27 | 9,27 | 0,00% | 611.729,00 |
| 18.12.2024 | 9,47 | 9,57 | 9,26 | 9,27 | -2,22% | 573.225,00 |
| 17.12.2024 | 9,50 | 9,52 | 9,41 | 9,48 | -0,73% | 572.957,00 |
| 16.12.2024 | 9,70 | 9,72 | 9,51 | 9,55 | -1,65% | 904.056,00 |
| 13.12.2024 | 9,75 | 9,84 | 9,64 | 9,71 | -0,82% | 620.648,00 |
| 12.12.2024 | 9,70 | 9,83 | 9,70 | 9,79 | 0,51% | 959.043,00 |
| 11.12.2024 | 9,84 | 9,89 | 9,68 | 9,74 | -1,02% | 778.608,00 |
| 10.12.2024 | 9,90 | 9,97 | 9,83 | 9,84 | -0,20% | 685.608,00 |
| 09.12.2024 | 9,76 | 9,93 | 9,76 | 9,86 | 1,02% | 644.767,00 |
| 06.12.2024 | 9,72 | 9,77 | 9,62 | 9,76 | 0,31% | 742.364,00 |
| 05.12.2024 | 9,80 | 9,83 | 9,70 | 9,73 | -1,12% | 648.460,00 |
| 04.12.2024 | 9,83 | 9,95 | 9,74 | 9,84 | -3,72% | 739.541,00 |
| 03.12.2024 | 10,37 | 10,37 | 10,19 | 10,22 | -1,06% | 797.282,00 |
| 02.12.2024 | 10,24 | 10,38 | 10,22 | 10,33 | 0,88% | 763.238,00 |
| 29.11.2024 | 10,25 | 10,30 | 10,23 | 10,24 | -0,10% | 357.424,00 |
| 27.11.2024 | 10,24 | 10,30 | 10,21 | 10,25 | 0,39% | 324.274,00 |
| 26.11.2024 | 10,18 | 10,25 | 10,10 | 10,21 | 0,10% | 385.786,00 |
| 25.11.2024 | 10,25 | 10,27 | 10,12 | 10,20 | 0,00% | 469.021,00 |
| 22.11.2024 | 10,04 | 10,21 | 10,02 | 10,20 | 1,90% | 410.658,00 |
| 21.11.2024 | 10,07 | 10,08 | 10,00 | 10,01 | -0,60% | 423.664,00 |
| 20.11.2024 | 10,02 | 10,08 | 9,95 | 10,07 | 0,00% | 360.689,00 |
| 19.11.2024 | 9,96 | 10,11 | 9,95 | 10,07 | 0,70% | 444.627,00 |
| 18.11.2024 | 10,00 | 10,04 | 9,98 | 10,00 | 0,50% | 312.365,00 |
| 15.11.2024 | 9,92 | 10,00 | 9,91 | 9,95 | 0,61% | 328.450,00 |
| 14.11.2024 | 9,99 | 10,02 | 9,87 | 9,89 | -0,70% | 308.354,00 |
| 13.11.2024 | 9,70 | 9,98 | 9,70 | 9,96 | 2,57% | 338.634,00 |
| 12.11.2024 | 9,75 | 9,76 | 9,66 | 9,71 | -0,51% | 283.428,00 |
| 11.11.2024 | 9,75 | 9,83 | 9,71 | 9,76 | 0,62% | 300.715,00 |
| 08.11.2024 | 9,83 | 9,83 | 9,60 | 9,70 | -0,92% | 361.676,00 |