12,610$
0,96%
Echtzeit-Aktienkurs Bain Capital Specialty Finance
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 12,80 | 12,85 | 12,51 | 12,61 | 0,96% | 560.155,00 |
| 07.04.2026 | 12,46 | 12,61 | 12,44 | 12,49 | -0,72% | 584.579,00 |
| 06.04.2026 | 12,55 | 12,80 | 12,53 | 12,58 | 0,00% | 590.895,00 |
| 02.04.2026 | 12,25 | 12,62 | 12,11 | 12,58 | 2,28% | 548.611,00 |
| 01.04.2026 | 12,42 | 12,45 | 12,14 | 12,30 | -0,81% | 599.363,00 |
| 31.03.2026 | 12,43 | 12,50 | 12,21 | 12,40 | 1,31% | 435.281,00 |
| 30.03.2026 | 12,10 | 12,41 | 12,06 | 12,24 | 1,66% | 511.638,00 |
| 27.03.2026 | 12,22 | 12,38 | 12,03 | 12,04 | -1,71% | 612.079,00 |
| 26.03.2026 | 12,50 | 12,57 | 12,23 | 12,25 | -1,29% | 317.193,00 |
| 25.03.2026 | 12,37 | 12,51 | 12,23 | 12,41 | 1,47% | 485.615,00 |
| 24.03.2026 | 12,31 | 12,43 | 12,23 | 12,23 | -1,92% | 266.012,00 |
| 23.03.2026 | 12,27 | 12,53 | 12,11 | 12,47 | 2,89% | 456.325,00 |
| 20.03.2026 | 12,39 | 12,42 | 12,08 | 12,12 | -1,46% | 817.977,00 |
| 19.03.2026 | 12,20 | 12,41 | 12,18 | 12,30 | 0,24% | 381.402,00 |
| 18.03.2026 | 12,35 | 12,50 | 12,24 | 12,27 | -0,32% | 526.903,00 |
| 17.03.2026 | 12,09 | 12,49 | 12,05 | 12,31 | 2,75% | 589.920,00 |
| 16.03.2026 | 12,01 | 12,09 | 11,82 | 11,98 | -2,84% | 676.551,00 |
| 13.03.2026 | 12,72 | 12,72 | 12,33 | 12,33 | -0,72% | 963.575,00 |
| 12.03.2026 | 12,47 | 12,59 | 12,35 | 12,42 | -0,96% | 946.777,00 |
| 11.03.2026 | 12,45 | 12,61 | 12,37 | 12,54 | 0,64% | 630.408,00 |
| 10.03.2026 | 12,52 | 12,68 | 12,36 | 12,46 | -0,48% | 540.649,00 |
| 09.03.2026 | 12,44 | 12,58 | 12,28 | 12,52 | -1,11% | 640.058,00 |
| 06.03.2026 | 12,80 | 12,83 | 12,64 | 12,66 | -1,94% | 362.899,00 |
| 05.03.2026 | 12,82 | 13,14 | 12,73 | 12,91 | 1,25% | 354.301,00 |
| 04.03.2026 | 12,73 | 12,84 | 12,49 | 12,75 | 1,51% | 362.280,00 |
| 03.03.2026 | 12,64 | 12,76 | 12,43 | 12,56 | -2,41% | 590.635,00 |
| 02.03.2026 | 12,66 | 13,01 | 12,51 | 12,87 | -0,31% | 710.793,00 |
| 27.02.2026 | 12,85 | 13,11 | 12,43 | 12,91 | 1,25% | 919.727,00 |
| 26.02.2026 | 13,33 | 13,38 | 12,69 | 12,75 | -3,92% | 1.706.868,00 |
| 25.02.2026 | 13,16 | 13,30 | 12,92 | 13,27 | 0,99% | 612.104,00 |
| 24.02.2026 | 12,93 | 13,38 | 12,90 | 13,14 | -2,67% | 967.217,00 |
| 20.02.2026 | 13,44 | 13,67 | 13,17 | 13,50 | 0,00% | 848.179,00 |
| 19.02.2026 | 13,56 | 13,62 | 13,29 | 13,50 | -1,39% | 454.909,00 |
| 18.02.2026 | 13,48 | 13,74 | 13,36 | 13,69 | 1,63% | 420.418,00 |
| 17.02.2026 | 13,60 | 13,71 | 13,30 | 13,47 | -0,66% | 396.667,00 |
| 13.02.2026 | 13,49 | 13,71 | 13,32 | 13,56 | 0,67% | 571.136,00 |
| 12.02.2026 | 13,72 | 13,83 | 13,23 | 13,47 | -0,88% | 475.586,00 |
| 11.02.2026 | 13,67 | 13,82 | 13,49 | 13,59 | -1,52% | 523.162,00 |
| 10.02.2026 | 13,50 | 13,80 | 13,45 | 13,80 | 2,30% | 579.984,00 |
| 09.02.2026 | 13,05 | 13,49 | 13,01 | 13,49 | 2,90% | 728.709,00 |
| 06.02.2026 | 13,19 | 13,25 | 13,01 | 13,11 | 0,00% | 575.572,00 |
| 05.02.2026 | 13,07 | 13,21 | 12,91 | 13,11 | -0,08% | 997.028,00 |
| 04.02.2026 | 12,78 | 13,26 | 12,68 | 13,12 | 4,04% | 929.177,00 |
| 03.02.2026 | 12,84 | 12,91 | 12,53 | 12,61 | -2,17% | 599.918,00 |
| 02.02.2026 | 13,10 | 13,10 | 12,49 | 12,89 | -2,13% | 541.803,00 |
| 30.01.2026 | 13,21 | 13,22 | 12,96 | 13,17 | -0,15% | 449.397,00 |
| 29.01.2026 | 13,25 | 13,28 | 13,08 | 13,19 | 0,15% | 403.968,00 |
| 28.01.2026 | 13,49 | 13,55 | 13,17 | 13,17 | -1,86% | 303.843,00 |
| 27.01.2026 | 13,37 | 13,57 | 13,32 | 13,42 | 0,22% | 322.467,00 |
| 26.01.2026 | 13,66 | 13,69 | 13,30 | 13,39 | -2,33% | 605.104,00 |
| 22.01.2026 | 13,85 | 13,87 | 13,68 | 13,71 | -0,15% | 260.566,00 |
| 21.01.2026 | 13,61 | 13,80 | 13,50 | 13,73 | 1,48% | 377.210,00 |
| 20.01.2026 | 13,58 | 13,63 | 13,46 | 13,53 | -1,60% | 400.741,00 |
| 16.01.2026 | 14,01 | 14,04 | 13,75 | 13,75 | -2,00% | 284.914,00 |
| 15.01.2026 | 13,83 | 14,03 | 13,73 | 14,03 | 1,52% | 368.526,00 |
| 14.01.2026 | 13,57 | 13,87 | 13,57 | 13,82 | 1,32% | 257.259,00 |
| 13.01.2026 | 13,92 | 13,93 | 13,59 | 13,64 | -1,87% | 399.147,00 |
| 12.01.2026 | 13,92 | 14,04 | 13,85 | 13,90 | -0,64% | 295.691,00 |
| 09.01.2026 | 13,98 | 14,08 | 13,97 | 13,99 | 0,29% | 305.109,00 |
| 08.01.2026 | 13,53 | 14,10 | 13,49 | 13,95 | 3,03% | 442.664,00 |
| 07.01.2026 | 13,79 | 13,86 | 13,50 | 13,54 | -3,42% | 418.047,00 |
| 06.01.2026 | 14,17 | 14,25 | 13,88 | 14,02 | -1,48% | 257.055,00 |
| 05.01.2026 | 14,07 | 14,35 | 14,00 | 14,23 | 1,93% | 353.917,00 |
| 02.01.2026 | 13,97 | 14,07 | 13,77 | 13,96 | 0,36% | 382.276,00 |
| 31.12.2025 | 13,82 | 13,99 | 13,82 | 13,91 | 0,00% | 480.882,00 |
| 30.12.2025 | 13,93 | 13,99 | 13,80 | 13,91 | 0,65% | 738.968,00 |
| 29.12.2025 | 14,00 | 14,14 | 13,81 | 13,82 | -0,79% | 808.334,00 |
| 26.12.2025 | 13,85 | 13,99 | 13,83 | 13,93 | 0,80% | 322.065,00 |
| 24.12.2025 | 13,70 | 13,87 | 13,69 | 13,82 | 1,17% | 401.512,00 |
| 23.12.2025 | 13,76 | 13,86 | 13,65 | 13,66 | -0,44% | 501.783,00 |
| 22.12.2025 | 13,85 | 13,89 | 13,65 | 13,72 | -1,22% | 472.541,00 |
| 19.12.2025 | 14,23 | 14,24 | 13,83 | 13,89 | 0,14% | 1.021.027,00 |
| 18.12.2025 | 13,76 | 13,88 | 13,68 | 13,87 | 0,95% | 393.907,00 |
| 17.12.2025 | 13,85 | 14,00 | 13,74 | 13,74 | -1,15% | 400.517,00 |
| 16.12.2025 | 13,81 | 13,92 | 13,76 | 13,90 | -3,14% | 307.597,00 |
| 15.12.2025 | 14,63 | 14,70 | 14,27 | 14,35 | -1,03% | 463.177,00 |
| 12.12.2025 | 14,64 | 14,67 | 14,46 | 14,50 | 0,00% | 247.168,00 |
| 11.12.2025 | 14,56 | 14,68 | 14,50 | 14,50 | -0,68% | 338.015,00 |
| 10.12.2025 | 14,55 | 14,65 | 14,50 | 14,60 | 0,34% | 336.772,00 |
| 09.12.2025 | 14,55 | 14,62 | 14,47 | 14,55 | 0,41% | 304.248,00 |
| 08.12.2025 | 14,35 | 14,54 | 14,31 | 14,49 | 0,56% | 388.550,00 |
| 05.12.2025 | 14,49 | 14,52 | 14,40 | 14,41 | -0,14% | 221.541,00 |
| 04.12.2025 | 14,40 | 14,50 | 14,34 | 14,43 | 0,35% | 256.418,00 |
| 03.12.2025 | 14,21 | 14,41 | 14,21 | 14,38 | 0,98% | 296.548,00 |
| 02.12.2025 | 14,29 | 14,29 | 14,11 | 14,24 | 0,14% | 335.452,00 |
| 01.12.2025 | 14,26 | 14,33 | 14,15 | 14,22 | -0,77% | 313.594,00 |
| 28.11.2025 | 14,35 | 14,39 | 14,23 | 14,33 | 0,42% | 266.752,00 |
| 26.11.2025 | 14,19 | 14,39 | 14,17 | 14,27 | 0,56% | 361.046,00 |
| 25.11.2025 | 14,14 | 14,22 | 13,91 | 14,19 | 0,85% | 325.625,00 |
| 24.11.2025 | 14,09 | 14,18 | 13,96 | 14,07 | 2,10% | 733.924,00 |
| 20.11.2025 | 13,86 | 13,95 | 13,64 | 13,78 | -0,14% | 753.161,00 |
| 19.11.2025 | 13,79 | 13,99 | 13,70 | 13,80 | 0,44% | 493.335,00 |
| 18.11.2025 | 13,51 | 13,81 | 13,45 | 13,74 | 1,33% | 440.744,00 |
| 17.11.2025 | 13,91 | 13,95 | 13,53 | 13,56 | -2,24% | 625.801,00 |
| 13.11.2025 | 14,06 | 14,12 | 13,79 | 13,87 | -1,00% | 314.631,00 |
| 12.11.2025 | 13,83 | 14,13 | 13,76 | 14,01 | 2,04% | 305.995,00 |
| 11.11.2025 | 13,69 | 13,83 | 13,49 | 13,73 | -1,36% | 498.443,00 |
| 10.11.2025 | 13,97 | 14,05 | 13,73 | 13,92 | 0,22% | 405.234,00 |
| 07.11.2025 | 13,83 | 13,96 | 13,67 | 13,89 | 1,02% | 350.580,00 |
| 06.11.2025 | 13,98 | 14,15 | 13,69 | 13,75 | -1,36% | 307.354,00 |