9,010$
-0,55%
Echtzeit-Aktienkurs Barings BDC Inc.
Bid:
Ask:
Aktienkurse zur Barings BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 9,60 | 9,63 | 9,54 | 9,58 | -0,10% | 384.274,00 |
| 21.03.2025 | 9,56 | 9,65 | 9,56 | 9,59 | -0,42% | 459.239,00 |
| 20.03.2025 | 9,51 | 9,64 | 9,51 | 9,63 | 1,26% | 388.129,00 |
| 19.03.2025 | 9,39 | 9,56 | 9,39 | 9,51 | 1,28% | 511.475,00 |
| 18.03.2025 | 9,39 | 9,41 | 9,35 | 9,39 | -0,11% | 382.722,00 |
| 17.03.2025 | 9,41 | 9,50 | 9,39 | 9,40 | 0,32% | 484.915,00 |
| 14.03.2025 | 9,44 | 9,51 | 8,95 | 9,37 | 0,11% | 1.883.021,00 |
| 13.03.2025 | 9,46 | 9,55 | 9,36 | 9,36 | -0,85% | 621.734,00 |
| 12.03.2025 | 9,66 | 9,80 | 9,41 | 9,44 | -0,53% | 784.026,00 |
| 11.03.2025 | 9,70 | 9,76 | 9,42 | 9,49 | -1,66% | 955.635,00 |
| 10.03.2025 | 9,71 | 9,78 | 9,60 | 9,65 | -1,13% | 703.404,00 |
| 07.03.2025 | 9,63 | 9,85 | 9,63 | 9,76 | 1,35% | 370.422,00 |
| 06.03.2025 | 9,70 | 9,71 | 9,58 | 9,63 | -0,93% | 595.826,00 |
| 05.03.2025 | 9,87 | 9,92 | 9,70 | 9,72 | -4,71% | 667.592,00 |
| 04.03.2025 | 10,33 | 10,45 | 10,15 | 10,20 | -2,11% | 1.160.063,00 |
| 03.03.2025 | 10,46 | 10,58 | 10,37 | 10,42 | 0,00% | 857.530,00 |
| 28.02.2025 | 10,20 | 10,44 | 10,20 | 10,42 | 1,86% | 391.064,00 |
| 27.02.2025 | 10,18 | 10,26 | 10,13 | 10,23 | 0,49% | 649.047,00 |
| 26.02.2025 | 10,20 | 10,31 | 10,17 | 10,18 | -0,29% | 958.826,00 |
| 25.02.2025 | 10,45 | 10,46 | 10,18 | 10,21 | -2,11% | 671.987,00 |
| 24.02.2025 | 10,85 | 10,85 | 10,41 | 10,43 | -3,25% | 1.099.227,00 |
| 21.02.2025 | 10,58 | 10,82 | 10,54 | 10,78 | 2,67% | 881.575,00 |
| 20.02.2025 | 10,45 | 10,52 | 10,36 | 10,50 | 0,38% | 553.282,00 |
| 19.02.2025 | 10,30 | 10,47 | 10,29 | 10,46 | 1,06% | 548.203,00 |
| 18.02.2025 | 10,26 | 10,40 | 10,25 | 10,35 | 1,17% | 756.421,00 |
| 14.02.2025 | 10,27 | 10,33 | 10,21 | 10,23 | -0,68% | 567.444,00 |
| 13.02.2025 | 10,22 | 10,30 | 10,20 | 10,30 | 0,78% | 314.984,00 |
| 12.02.2025 | 10,10 | 10,23 | 10,09 | 10,22 | 0,99% | 405.636,00 |
| 11.02.2025 | 10,10 | 10,14 | 10,07 | 10,12 | 0,10% | 462.322,00 |
| 10.02.2025 | 10,10 | 10,15 | 10,05 | 10,11 | 0,10% | 405.858,00 |
| 07.02.2025 | 10,09 | 10,15 | 10,09 | 10,10 | -0,10% | 361.073,00 |
| 06.02.2025 | 10,13 | 10,15 | 10,06 | 10,11 | 0,10% | 392.876,00 |
| 05.02.2025 | 10,12 | 10,13 | 10,01 | 10,10 | 0,10% | 536.681,00 |
| 04.02.2025 | 10,08 | 10,12 | 10,05 | 10,09 | 0,10% | 456.485,00 |
| 03.02.2025 | 9,98 | 10,12 | 9,94 | 10,08 | -0,40% | 503.710,00 |
| 31.01.2025 | 10,07 | 10,16 | 10,04 | 10,12 | 0,50% | 572.841,00 |
| 30.01.2025 | 9,95 | 10,09 | 9,95 | 10,07 | 1,31% | 453.542,00 |
| 29.01.2025 | 10,01 | 10,02 | 9,90 | 9,94 | -0,50% | 336.034,00 |
| 28.01.2025 | 9,99 | 10,02 | 9,95 | 9,99 | 0,10% | 323.068,00 |
| 27.01.2025 | 9,92 | 9,99 | 9,90 | 9,98 | 0,81% | 417.116,00 |
| 24.01.2025 | 9,87 | 9,93 | 9,85 | 9,90 | 0,10% | 218.197,00 |
| 23.01.2025 | 9,90 | 9,92 | 9,87 | 9,89 | 0,20% | 323.442,00 |