9,530$
-1,35%
Echtzeit-Aktienkurs Barings BDC Inc.
Bid:
Ask:
Aktienkurse zur Barings BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 9,68 | 9,74 | 9,53 | 9,53 | -1,35% | 322.387,00 |
| 14.08.2025 | 9,71 | 9,73 | 9,64 | 9,66 | -0,51% | 285.298,00 |
| 13.08.2025 | 9,72 | 9,74 | 9,64 | 9,71 | 0,41% | 335.819,00 |
| 12.08.2025 | 9,62 | 9,70 | 9,59 | 9,67 | 0,62% | 389.825,00 |
| 11.08.2025 | 9,59 | 9,71 | 9,52 | 9,61 | 0,10% | 566.905,00 |
| 08.08.2025 | 9,50 | 9,63 | 9,34 | 9,60 | 4,46% | 711.344,00 |
| 07.08.2025 | 9,31 | 9,38 | 9,19 | 9,19 | -1,18% | 514.863,00 |
| 06.08.2025 | 9,23 | 9,34 | 9,21 | 9,30 | 0,98% | 263.013,00 |
| 05.08.2025 | 9,20 | 9,24 | 9,10 | 9,21 | 0,44% | 400.851,00 |
| 04.08.2025 | 9,20 | 9,25 | 9,13 | 9,17 | -0,11% | 338.374,00 |
| 01.08.2025 | 9,18 | 9,19 | 9,10 | 9,18 | -0,65% | 279.426,00 |
| 31.07.2025 | 9,29 | 9,34 | 9,19 | 9,24 | -0,75% | 220.479,00 |
| 30.07.2025 | 9,45 | 9,47 | 9,24 | 9,31 | -1,17% | 267.763,00 |
| 29.07.2025 | 9,42 | 9,43 | 9,26 | 9,42 | 0,00% | 335.787,00 |
| 28.07.2025 | 9,61 | 9,62 | 9,42 | 9,42 | -1,67% | 340.970,00 |
| 25.07.2025 | 9,60 | 9,61 | 9,54 | 9,58 | 0,10% | 213.233,00 |
| 24.07.2025 | 9,59 | 9,67 | 9,56 | 9,57 | -0,10% | 253.763,00 |
| 23.07.2025 | 9,56 | 9,62 | 9,55 | 9,58 | 0,31% | 156.156,00 |
| 22.07.2025 | 9,51 | 9,55 | 9,46 | 9,55 | 0,53% | 333.737,00 |
| 21.07.2025 | 9,61 | 9,61 | 9,46 | 9,50 | -0,84% | 350.475,00 |
| 18.07.2025 | 9,71 | 9,75 | 9,57 | 9,58 | -1,24% | 208.318,00 |
| 17.07.2025 | 9,60 | 9,71 | 9,60 | 9,70 | 0,83% | 236.835,00 |
| 16.07.2025 | 9,51 | 9,63 | 9,47 | 9,62 | 1,26% | 287.645,00 |
| 15.07.2025 | 9,45 | 9,57 | 9,45 | 9,50 | -0,21% | 258.492,00 |
| 14.07.2025 | 9,50 | 9,54 | 9,44 | 9,52 | 0,00% | 374.695,00 |
| 11.07.2025 | 9,40 | 9,53 | 9,38 | 9,52 | 1,28% | 344.482,00 |
| 10.07.2025 | 9,31 | 9,45 | 9,26 | 9,40 | 1,40% | 490.294,00 |
| 09.07.2025 | 9,31 | 9,31 | 9,18 | 9,27 | -0,32% | 388.532,00 |
| 08.07.2025 | 9,21 | 9,37 | 9,20 | 9,30 | 0,87% | 545.582,00 |
| 07.07.2025 | 9,26 | 9,30 | 9,18 | 9,22 | -0,65% | 498.696,00 |
| 03.07.2025 | 9,24 | 9,30 | 9,20 | 9,28 | 0,54% | 207.826,00 |
| 02.07.2025 | 9,16 | 9,24 | 9,14 | 9,23 | 0,65% | 237.473,00 |
| 01.07.2025 | 9,13 | 9,20 | 9,12 | 9,17 | 0,33% | 277.604,00 |
| 30.06.2025 | 9,11 | 9,19 | 9,06 | 9,14 | 0,44% | 383.544,00 |
| 27.06.2025 | 9,14 | 9,17 | 9,04 | 9,10 | -0,76% | 300.646,00 |
| 26.06.2025 | 9,03 | 9,18 | 9,02 | 9,17 | 1,89% | 505.807,00 |
| 25.06.2025 | 9,05 | 9,08 | 8,98 | 9,00 | -0,44% | 376.656,00 |
| 24.06.2025 | 9,00 | 9,09 | 9,00 | 9,04 | 1,01% | 392.405,00 |
| 23.06.2025 | 9,02 | 9,03 | 8,88 | 8,95 | -1,21% | 439.956,00 |
| 20.06.2025 | 9,08 | 9,12 | 9,02 | 9,06 | -0,11% | 354.528,00 |
| 18.06.2025 | 9,02 | 9,10 | 8,97 | 9,07 | 0,33% | 351.951,00 |
| 17.06.2025 | 9,01 | 9,09 | 8,94 | 9,04 | 0,33% | 239.073,00 |
| 16.06.2025 | 9,10 | 9,15 | 9,00 | 9,01 | -0,55% | 397.722,00 |
| 13.06.2025 | 9,05 | 9,07 | 8,99 | 9,06 | -0,55% | 412.005,00 |
| 12.06.2025 | 9,09 | 9,12 | 9,05 | 9,11 | 0,22% | 426.080,00 |
| 11.06.2025 | 9,17 | 9,20 | 9,05 | 9,09 | -0,44% | 639.721,00 |
| 10.06.2025 | 9,09 | 9,19 | 9,09 | 9,13 | 0,33% | 539.328,00 |
| 09.06.2025 | 8,97 | 9,24 | 8,96 | 9,10 | 2,36% | 654.222,00 |
| 06.06.2025 | 8,85 | 8,92 | 8,84 | 8,89 | 0,68% | 372.811,00 |
| 05.06.2025 | 8,81 | 8,87 | 8,78 | 8,83 | -0,34% | 678.808,00 |
| 04.06.2025 | 8,96 | 8,96 | 8,85 | 8,86 | -4,53% | 799.634,00 |
| 03.06.2025 | 9,26 | 9,32 | 9,21 | 9,28 | 0,54% | 883.236,00 |
| 02.06.2025 | 9,31 | 9,32 | 9,21 | 9,23 | -0,86% | 651.315,00 |
| 30.05.2025 | 9,27 | 9,33 | 9,23 | 9,31 | 0,11% | 481.495,00 |
| 29.05.2025 | 9,40 | 9,40 | 9,22 | 9,30 | -0,32% | 435.394,00 |
| 28.05.2025 | 9,40 | 9,49 | 9,33 | 9,33 | 0,97% | 447.492,00 |
| 27.05.2025 | 9,14 | 9,26 | 9,08 | 9,24 | 2,10% | 400.164,00 |
| 23.05.2025 | 8,95 | 9,10 | 8,95 | 9,05 | 0,44% | 283.805,00 |
| 22.05.2025 | 9,06 | 9,08 | 8,97 | 9,01 | -0,11% | 319.657,00 |
| 21.05.2025 | 9,19 | 9,21 | 9,00 | 9,02 | -2,70% | 452.510,00 |
| 20.05.2025 | 9,15 | 9,29 | 9,12 | 9,27 | 1,42% | 422.602,00 |
| 19.05.2025 | 9,03 | 9,17 | 9,02 | 9,14 | 0,44% | 407.435,00 |
| 16.05.2025 | 8,89 | 9,11 | 8,89 | 9,10 | 2,13% | 304.462,00 |
| 15.05.2025 | 8,90 | 8,96 | 8,84 | 8,91 | 0,45% | 327.404,00 |
| 14.05.2025 | 8,90 | 8,90 | 8,78 | 8,87 | -0,11% | 404.897,00 |
| 13.05.2025 | 8,75 | 8,92 | 8,64 | 8,88 | 2,42% | 506.306,00 |
| 12.05.2025 | 8,71 | 8,81 | 8,64 | 8,67 | 1,29% | 709.762,00 |
| 09.05.2025 | 8,52 | 8,73 | 8,27 | 8,56 | -1,61% | 729.448,00 |
| 08.05.2025 | 8,66 | 8,72 | 8,59 | 8,70 | 1,05% | 375.529,00 |
| 07.05.2025 | 8,58 | 8,70 | 8,55 | 8,61 | -0,23% | 384.154,00 |
| 06.05.2025 | 8,56 | 8,65 | 8,54 | 8,63 | 0,35% | 427.937,00 |
| 05.05.2025 | 8,68 | 8,70 | 8,57 | 8,60 | -1,71% | 442.146,00 |
| 02.05.2025 | 8,69 | 8,78 | 8,65 | 8,75 | 1,63% | 344.068,00 |
| 01.05.2025 | 8,70 | 8,74 | 8,60 | 8,61 | -1,15% | 364.588,00 |
| 30.04.2025 | 8,75 | 8,75 | 8,61 | 8,71 | -1,02% | 322.931,00 |
| 29.04.2025 | 8,86 | 8,88 | 8,72 | 8,80 | -0,90% | 342.259,00 |
| 28.04.2025 | 8,82 | 8,94 | 8,82 | 8,88 | 0,23% | 295.371,00 |
| 25.04.2025 | 8,87 | 8,89 | 8,80 | 8,86 | 0,34% | 303.380,00 |
| 24.04.2025 | 8,72 | 8,85 | 8,71 | 8,83 | 1,03% | 281.262,00 |
| 23.04.2025 | 8,77 | 8,88 | 8,69 | 8,74 | 0,81% | 333.652,00 |
| 22.04.2025 | 8,60 | 8,67 | 8,56 | 8,67 | 2,00% | 248.227,00 |
| 21.04.2025 | 8,62 | 8,63 | 8,42 | 8,50 | -2,30% | 373.685,00 |
| 17.04.2025 | 8,61 | 8,71 | 8,57 | 8,70 | 1,75% | 440.171,00 |
| 16.04.2025 | 8,57 | 8,62 | 8,52 | 8,55 | -0,58% | 522.608,00 |
| 15.04.2025 | 8,40 | 8,63 | 8,40 | 8,60 | 2,14% | 497.049,00 |
| 14.04.2025 | 8,41 | 8,57 | 8,34 | 8,42 | 0,60% | 675.906,00 |
| 11.04.2025 | 8,31 | 8,40 | 8,06 | 8,37 | 1,21% | 672.133,00 |
| 10.04.2025 | 8,45 | 8,46 | 8,16 | 8,27 | -2,36% | 801.738,00 |
| 09.04.2025 | 7,77 | 8,60 | 7,66 | 8,47 | 7,35% | 1.069.371,00 |
| 08.04.2025 | 8,54 | 8,59 | 7,81 | 7,89 | -3,19% | 1.058.607,00 |
| 07.04.2025 | 8,27 | 8,62 | 8,03 | 8,15 | -5,89% | 1.345.541,00 |
| 04.04.2025 | 9,19 | 9,19 | 8,61 | 8,66 | -6,78% | 1.352.595,00 |
| 03.04.2025 | 9,30 | 9,37 | 9,25 | 9,29 | -1,90% | 689.516,00 |
| 02.04.2025 | 9,47 | 9,51 | 9,41 | 9,47 | -0,42% | 329.451,00 |
| 01.04.2025 | 9,52 | 9,57 | 9,47 | 9,51 | -0,31% | 379.457,00 |
| 31.03.2025 | 9,58 | 9,58 | 9,40 | 9,54 | -0,73% | 504.094,00 |
| 28.03.2025 | 9,65 | 9,68 | 9,56 | 9,61 | -0,52% | 463.681,00 |
| 27.03.2025 | 9,62 | 9,67 | 9,59 | 9,66 | 0,52% | 346.567,00 |
| 26.03.2025 | 9,65 | 9,66 | 9,57 | 9,61 | -0,41% | 319.278,00 |
| 25.03.2025 | 9,61 | 9,67 | 9,59 | 9,65 | 0,73% | 374.727,00 |