9,410$
1,51%
Echtzeit-Aktienkurs Barings BDC Inc.
Bid:
Ask:
Aktienkurse zur Barings BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,29 | 9,48 | 9,20 | 9,41 | 1,51% | 816.294,00 |
| 19.12.2024 | 9,35 | 9,38 | 9,27 | 9,27 | 0,00% | 607.824,00 |
| 18.12.2024 | 9,56 | 9,57 | 9,26 | 9,27 | -2,22% | 573.079,00 |
| 17.12.2024 | 9,50 | 9,52 | 9,41 | 9,48 | -0,73% | 572.954,00 |
| 16.12.2024 | 9,70 | 9,72 | 9,51 | 9,55 | -1,65% | 904.005,00 |
| 13.12.2024 | 9,84 | 9,84 | 9,64 | 9,71 | -0,82% | 620.504,00 |
| 12.12.2024 | 9,70 | 9,83 | 9,70 | 9,79 | 0,51% | 959.011,00 |
| 11.12.2024 | 9,87 | 9,89 | 9,68 | 9,74 | -1,02% | 778.349,00 |
| 10.12.2024 | 9,90 | 9,97 | 9,83 | 9,84 | -0,20% | 685.458,00 |
| 09.12.2024 | 9,78 | 9,93 | 9,76 | 9,86 | 1,02% | 644.735,00 |
| 06.12.2024 | 9,72 | 9,77 | 9,62 | 9,76 | 0,31% | 740.834,00 |
| 05.12.2024 | 9,80 | 9,83 | 9,70 | 9,73 | -1,12% | 648.400,00 |
| 04.12.2024 | 9,75 | 9,95 | 9,74 | 9,84 | -3,72% | 738.972,00 |
| 03.12.2024 | 10,35 | 10,37 | 10,19 | 10,22 | -1,06% | 792.979,00 |
| 02.12.2024 | 10,25 | 10,38 | 10,22 | 10,33 | 0,88% | 763.092,00 |
| 29.11.2024 | 10,25 | 10,30 | 10,23 | 10,24 | -0,10% | 357.422,00 |
| 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% | 383.632,00 |
| 25.11.2024 | 10,25 | 10,27 | 10,12 | 10,20 | 0,00% | 468.991,00 |
| 22.11.2024 | 10,04 | 10,21 | 10,02 | 10,20 | 1,29% | 410.164,00 |
| 20.11.2024 | 10,00 | 10,08 | 9,95 | 10,07 | 0,00% | 360.686,00 |
| 19.11.2024 | 9,96 | 10,11 | 9,95 | 10,07 | 0,70% | 444.608,00 |
| 18.11.2024 | 10,00 | 10,04 | 9,98 | 10,00 | 0,50% | 312.223,00 |
| 15.11.2024 | 9,95 | 10,00 | 9,91 | 9,95 | 0,61% | 323.798,00 |
| 14.11.2024 | 9,96 | 10,02 | 9,87 | 9,89 | -0,70% | 307.940,00 |
| 13.11.2024 | 9,73 | 9,98 | 9,70 | 9,96 | 2,57% | 337.891,00 |
| 12.11.2024 | 9,74 | 9,76 | 9,66 | 9,71 | -0,51% | 283.370,00 |
| 11.11.2024 | 9,75 | 9,83 | 9,71 | 9,76 | 0,62% | 300.692,00 |
| 08.11.2024 | 9,83 | 9,83 | 9,60 | 9,70 | -0,92% | 361.651,00 |
| 07.11.2024 | 9,73 | 9,88 | 9,57 | 9,79 | 0,10% | 373.593,00 |
| 06.11.2024 | 9,77 | 9,81 | 9,60 | 9,78 | 2,95% | 381.805,00 |
| 05.11.2024 | 9,38 | 9,52 | 9,36 | 9,50 | 0,96% | 296.170,00 |
| 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% | 468.180,00 |
| 31.10.2024 | 9,75 | 9,80 | 9,62 | 9,67 | -1,12% | 424.956,00 |
| 30.10.2024 | 9,79 | 9,92 | 9,75 | 9,78 | 0,31% | 140.607,00 |
| 29.10.2024 | 9,85 | 9,85 | 9,74 | 9,75 | -1,52% | 194.091,00 |
| 28.10.2024 | 9,85 | 9,91 | 9,85 | 9,90 | 0,81% | 227.255,00 |
| 25.10.2024 | 9,85 | 9,89 | 9,77 | 9,82 | -0,41% | 192.907,00 |
| 24.10.2024 | 9,80 | 9,87 | 9,74 | 9,86 | 1,02% | 208.996,00 |
| 23.10.2024 | 9,78 | 9,80 | 9,71 | 9,76 | -0,51% | 226.795,00 |
| 22.10.2024 | 9,82 | 9,83 | 9,74 | 9,81 | -0,10% | 368.933,00 |
| 21.10.2024 | 9,76 | 9,83 | 9,69 | 9,82 | 0,82% | 354.342,00 |
| 18.10.2024 | 9,77 | 9,78 | 9,72 | 9,74 | -0,41% | 269.055,00 |
| 17.10.2024 | 9,85 | 9,86 | 9,74 | 9,78 | -0,81% | 319.590,00 |
| 16.10.2024 | 9,76 | 9,87 | 9,76 | 9,86 | 1,13% | 267.716,00 |
| 15.10.2024 | 9,71 | 9,80 | 9,70 | 9,75 | 0,41% | 194.382,00 |
| 14.10.2024 | 9,79 | 9,79 | 9,68 | 9,71 | -0,51% | 314.511,00 |
| 11.10.2024 | 9,75 | 9,81 | 9,71 | 9,76 | 0,21% | 445.412,00 |
| 10.10.2024 | 9,60 | 9,74 | 9,60 | 9,74 | 0,93% | 256.077,00 |
| 09.10.2024 | 9,63 | 9,66 | 9,60 | 9,65 | 0,10% | 328.434,00 |
| 08.10.2024 | 9,68 | 9,72 | 9,62 | 9,64 | -0,31% | 481.793,00 |
| 07.10.2024 | 9,84 | 9,84 | 9,66 | 9,67 | -1,73% | 450.484,00 |
| 04.10.2024 | 9,75 | 9,87 | 9,75 | 9,84 | 1,34% | 293.961,00 |
| 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% | 318.835,00 |
| 01.10.2024 | 9,82 | 9,82 | 9,68 | 9,70 | -1,02% | 337.004,00 |
| 30.09.2024 | 9,84 | 9,86 | 9,78 | 9,80 | -0,61% | 374.663,00 |
| 27.09.2024 | 9,82 | 9,90 | 9,78 | 9,86 | 0,31% | 309.604,00 |
| 26.09.2024 | 9,80 | 9,87 | 9,80 | 9,83 | 0,82% | 254.035,00 |
| 25.09.2024 | 9,79 | 9,81 | 9,75 | 9,75 | -0,61% | 356.926,00 |
| 24.09.2024 | 9,87 | 9,91 | 9,80 | 9,81 | -0,71% | 321.013,00 |
| 23.09.2024 | 9,87 | 9,90 | 9,85 | 9,88 | 0,10% | 238.952,00 |
| 20.09.2024 | 9,92 | 9,94 | 9,84 | 9,87 | -0,90% | 391.152,00 |
| 19.09.2024 | 9,95 | 9,98 | 9,91 | 9,96 | 0,81% | 270.670,00 |
| 18.09.2024 | 9,91 | 10,00 | 9,87 | 9,88 | -0,10% | 367.532,00 |
| 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% | 317.188,00 |
| 13.09.2024 | 9,92 | 9,97 | 9,89 | 9,95 | 0,81% | 350.339,00 |
| 12.09.2024 | 9,84 | 9,98 | 9,82 | 9,87 | 0,71% | 497.561,00 |
| 11.09.2024 | 9,80 | 9,84 | 9,67 | 9,80 | 0,41% | 596.626,00 |
| 10.09.2024 | 9,75 | 9,82 | 9,72 | 9,76 | 0,41% | 464.653,00 |
| 09.09.2024 | 9,81 | 9,85 | 9,71 | 9,72 | -0,21% | 416.328,00 |
| 06.09.2024 | 9,80 | 9,84 | 9,66 | 9,74 | -1,02% | 445.743,00 |
| 05.09.2024 | 9,79 | 9,87 | 9,75 | 9,84 | 0,51% | 393.641,00 |
| 04.09.2024 | 9,78 | 9,83 | 9,72 | 9,79 | -2,88% | 640.214,00 |
| 03.09.2024 | 10,00 | 10,15 | 10,00 | 10,08 | 0,30% | 789.382,00 |
| 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% | 360.450,00 |
| 28.08.2024 | 10,11 | 10,14 | 9,99 | 9,99 | -0,99% | 284.357,00 |
| 27.08.2024 | 10,02 | 10,14 | 10,01 | 10,09 | 0,40% | 539.549,00 |
| 26.08.2024 | 10,16 | 10,16 | 10,03 | 10,05 | -0,50% | 417.577,00 |
| 23.08.2024 | 10,02 | 10,11 | 9,98 | 10,10 | 1,20% | 350.370,00 |
| 22.08.2024 | 10,01 | 10,04 | 9,96 | 9,98 | 0,10% | 307.945,00 |
| 21.08.2024 | 9,98 | 10,02 | 9,95 | 9,97 | -0,20% | 371.561,00 |
| 20.08.2024 | 10,08 | 10,08 | 9,94 | 9,99 | -0,79% | 265.400,00 |
| 19.08.2024 | 10,00 | 10,08 | 9,97 | 10,07 | 1,00% | 669.607,00 |
| 16.08.2024 | 9,91 | 10,03 | 9,91 | 9,97 | 0,20% | 375.408,00 |
| 15.08.2024 | 9,98 | 10,00 | 9,90 | 9,95 | 0,40% | 333.026,00 |
| 14.08.2024 | 9,94 | 9,95 | 9,81 | 9,91 | 0,10% | 414.027,00 |
| 13.08.2024 | 9,78 | 9,91 | 9,78 | 9,90 | 1,43% | 346.685,00 |
| 12.08.2024 | 10,00 | 10,06 | 9,75 | 9,76 | -2,11% | 307.959,00 |
| 09.08.2024 | 10,04 | 10,18 | 9,86 | 9,97 | 0,00% | 397.508,00 |
| 08.08.2024 | 9,88 | 9,98 | 9,58 | 9,97 | 5,50% | 555.842,00 |
| 07.08.2024 | 9,51 | 9,57 | 9,38 | 9,45 | 0,43% | 459.834,00 |
| 06.08.2024 | 9,40 | 9,54 | 9,32 | 9,41 | 1,40% | 393.668,00 |
| 05.08.2024 | 9,50 | 9,51 | 9,15 | 9,28 | -4,92% | 814.866,00 |
| 02.08.2024 | 9,95 | 9,99 | 9,76 | 9,76 | -2,59% | 469.554,00 |
| 01.08.2024 | 10,09 | 10,10 | 9,96 | 10,02 | -0,20% | 460.638,00 |
| 31.07.2024 | 10,18 | 10,18 | 10,04 | 10,04 | -0,99% | 417.487,00 |