16,790$
-0,18%
Echtzeit-Aktienkurs Bain Capital Specialty Finance Inc.
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 16,89 | 16,89 | 16,72 | 16,79 | -0,18% | 123.109,00 |
| 16.10.2024 | 16,68 | 16,88 | 16,60 | 16,82 | 1,39% | 134.263,00 |
| 15.10.2024 | 16,60 | 16,72 | 16,56 | 16,59 | -0,06% | 117.173,00 |
| 14.10.2024 | 16,65 | 16,65 | 16,52 | 16,60 | -0,18% | 107.101,00 |
| 11.10.2024 | 16,66 | 16,70 | 16,54 | 16,63 | 0,36% | 131.404,00 |
| 10.10.2024 | 16,50 | 16,71 | 16,50 | 16,57 | 0,00% | 106.808,00 |
| 09.10.2024 | 16,70 | 16,73 | 16,55 | 16,57 | -0,54% | 123.826,00 |
| 08.10.2024 | 16,62 | 16,71 | 16,59 | 16,66 | 0,00% | 188.486,00 |
| 07.10.2024 | 16,78 | 16,83 | 16,62 | 16,66 | -0,89% | 104.152,00 |
| 04.10.2024 | 16,74 | 16,81 | 16,62 | 16,81 | 1,33% | 127.893,00 |
| 03.10.2024 | 16,45 | 16,63 | 16,45 | 16,59 | 0,61% | 98.900,00 |
| 02.10.2024 | 16,49 | 16,60 | 16,45 | 16,49 | 0,49% | 132.178,00 |
| 01.10.2024 | 16,64 | 16,76 | 16,39 | 16,41 | -1,14% | 190.781,00 |
| 30.09.2024 | 16,76 | 16,81 | 16,55 | 16,60 | -3,26% | 274.025,00 |
| 27.09.2024 | 17,20 | 17,22 | 17,10 | 17,16 | 0,35% | 187.960,00 |
| 26.09.2024 | 17,21 | 17,25 | 17,10 | 17,10 | -0,12% | 196.787,00 |
| 25.09.2024 | 17,18 | 17,24 | 17,12 | 17,12 | -0,17% | 176.379,00 |
| 24.09.2024 | 17,14 | 17,18 | 17,06 | 17,15 | 0,35% | 136.216,00 |
| 23.09.2024 | 17,06 | 17,17 | 17,04 | 17,09 | 0,59% | 131.356,00 |
| 20.09.2024 | 17,05 | 17,15 | 16,92 | 16,99 | -0,59% | 317.713,00 |
| 19.09.2024 | 17,10 | 17,14 | 16,96 | 17,09 | 0,83% | 184.327,00 |
| 18.09.2024 | 16,93 | 17,17 | 16,89 | 16,95 | 0,41% | 167.758,00 |
| 17.09.2024 | 17,14 | 17,14 | 16,87 | 16,88 | -1,06% | 147.674,00 |
| 16.09.2024 | 17,00 | 17,06 | 16,88 | 17,06 | 0,35% | 126.195,00 |
| 13.09.2024 | 16,90 | 17,05 | 16,88 | 17,00 | 1,01% | 78.323,00 |
| 12.09.2024 | 16,71 | 16,93 | 16,59 | 16,83 | 1,26% | 138.744,00 |
| 11.09.2024 | 16,69 | 16,76 | 16,41 | 16,62 | -0,36% | 262.419,00 |
| 10.09.2024 | 16,87 | 16,89 | 16,63 | 16,68 | -0,66% | 116.621,00 |
| 09.09.2024 | 16,92 | 17,07 | 16,78 | 16,79 | -0,18% | 128.260,00 |
| 06.09.2024 | 17,18 | 17,25 | 16,75 | 16,82 | -2,32% | 272.133,00 |
| 05.09.2024 | 17,08 | 17,25 | 17,04 | 17,22 | 0,88% | 157.483,00 |
| 04.09.2024 | 17,17 | 17,21 | 17,02 | 17,07 | -0,58% | 154.049,00 |
| 03.09.2024 | 17,13 | 17,25 | 17,07 | 17,17 | 0,35% | 196.011,00 |
| 30.08.2024 | 16,93 | 17,15 | 16,93 | 17,11 | 0,88% | 212.517,00 |
| 29.08.2024 | 16,82 | 16,99 | 16,80 | 16,96 | 1,44% | 165.409,00 |
| 28.08.2024 | 16,75 | 16,81 | 16,67 | 16,72 | -0,24% | 129.314,00 |
| 27.08.2024 | 16,67 | 16,90 | 16,61 | 16,76 | 0,54% | 230.386,00 |
| 26.08.2024 | 16,76 | 16,81 | 16,60 | 16,67 | 0,12% | 186.235,00 |
| 23.08.2024 | 16,45 | 16,72 | 16,42 | 16,65 | 1,59% | 251.369,00 |
| 22.08.2024 | 16,40 | 16,45 | 16,34 | 16,39 | 0,37% | 189.709,00 |
| 21.08.2024 | 16,36 | 16,40 | 16,25 | 16,33 | 0,06% | 195.120,00 |
| 20.08.2024 | 16,32 | 16,39 | 16,30 | 16,32 | 0,06% | 128.450,00 |
| 19.08.2024 | 16,46 | 16,49 | 16,25 | 16,31 | -0,61% | 265.071,00 |
| 16.08.2024 | 16,18 | 16,47 | 16,10 | 16,41 | 1,55% | 176.203,00 |
| 15.08.2024 | 16,01 | 16,21 | 15,92 | 16,16 | 1,83% | 166.447,00 |
| 14.08.2024 | 15,71 | 15,88 | 15,71 | 15,87 | 0,95% | 170.754,00 |
| 13.08.2024 | 15,64 | 15,83 | 15,61 | 15,72 | 0,70% | 238.575,00 |
| 12.08.2024 | 15,47 | 15,62 | 15,45 | 15,61 | 1,30% | 142.891,00 |
| 09.08.2024 | 15,50 | 15,62 | 15,30 | 15,41 | -0,77% | 211.645,00 |
| 08.08.2024 | 15,50 | 15,59 | 15,31 | 15,53 | 0,78% | 227.897,00 |
| 07.08.2024 | 15,76 | 15,97 | 15,30 | 15,41 | -2,47% | 366.104,00 |
| 06.08.2024 | 15,84 | 15,93 | 15,74 | 15,80 | 1,09% | 248.405,00 |
| 05.08.2024 | 16,01 | 16,01 | 15,29 | 15,63 | -4,05% | 540.609,00 |
| 02.08.2024 | 16,70 | 16,80 | 16,28 | 16,29 | -2,75% | 274.578,00 |
| 01.08.2024 | 16,86 | 16,94 | 16,66 | 16,75 | -0,06% | 152.872,00 |
| 31.07.2024 | 16,94 | 17,04 | 16,75 | 16,76 | -1,18% | 240.721,00 |
| 30.07.2024 | 16,84 | 16,98 | 16,78 | 16,96 | 1,19% | 254.391,00 |
| 29.07.2024 | 16,89 | 17,08 | 16,72 | 16,76 | -0,18% | 341.241,00 |
| 26.07.2024 | 16,54 | 16,87 | 16,54 | 16,79 | 1,63% | 244.784,00 |
| 25.07.2024 | 16,61 | 16,64 | 16,49 | 16,52 | -0,36% | 156.416,00 |
| 24.07.2024 | 16,55 | 16,62 | 16,40 | 16,58 | 0,42% | 192.477,00 |
| 23.07.2024 | 16,66 | 16,67 | 16,47 | 16,51 | -0,90% | 171.273,00 |
| 22.07.2024 | 16,58 | 16,66 | 16,54 | 16,66 | 0,79% | 134.387,00 |
| 19.07.2024 | 16,65 | 16,74 | 16,51 | 16,53 | -0,36% | 149.725,00 |
| 18.07.2024 | 16,70 | 16,70 | 16,43 | 16,59 | -0,42% | 248.256,00 |
| 17.07.2024 | 16,61 | 16,75 | 16,60 | 16,66 | 0,24% | 155.650,00 |
| 16.07.2024 | 16,65 | 16,71 | 16,55 | 16,62 | 0,18% | 156.806,00 |
| 15.07.2024 | 16,70 | 16,73 | 16,53 | 16,59 | -0,06% | 147.782,00 |
| 12.07.2024 | 16,65 | 16,74 | 16,60 | 16,60 | 0,12% | 202.591,00 |
| 11.07.2024 | 16,62 | 16,62 | 16,51 | 16,58 | 0,36% | 148.857,00 |
| 10.07.2024 | 16,48 | 16,55 | 16,42 | 16,52 | 0,55% | 97.459,00 |
| 09.07.2024 | 16,57 | 16,60 | 16,43 | 16,43 | -1,08% | 160.598,00 |
| 08.07.2024 | 16,62 | 16,62 | 16,53 | 16,61 | 0,42% | 163.264,00 |
| 05.07.2024 | 16,60 | 16,66 | 16,51 | 16,54 | -0,42% | 148.898,00 |
| 03.07.2024 | 16,48 | 16,63 | 16,48 | 16,61 | 0,54% | 123.435,00 |
| 02.07.2024 | 16,34 | 16,52 | 16,33 | 16,52 | 1,23% | 227.871,00 |
| 01.07.2024 | 16,35 | 16,38 | 16,23 | 16,32 | 0,06% | 242.686,00 |
| 28.06.2024 | 16,23 | 16,46 | 16,19 | 16,31 | -2,34% | 268.592,00 |
| 27.06.2024 | 16,65 | 16,74 | 16,63 | 16,70 | 0,60% | 232.494,00 |
| 26.06.2024 | 16,65 | 16,72 | 16,59 | 16,60 | -0,48% | 197.116,00 |
| 25.06.2024 | 16,55 | 16,76 | 16,55 | 16,68 | 1,03% | 269.353,00 |
| 24.06.2024 | 16,41 | 16,52 | 16,38 | 16,51 | 0,92% | 190.001,00 |
| 21.06.2024 | 16,32 | 16,39 | 16,27 | 16,36 | -0,18% | 283.496,00 |
| 20.06.2024 | 16,42 | 16,42 | 16,27 | 16,39 | 0,18% | 248.384,00 |
| 18.06.2024 | 16,50 | 16,51 | 16,31 | 16,36 | -0,49% | 279.161,00 |
| 17.06.2024 | 16,38 | 16,45 | 16,32 | 16,44 | 0,61% | 139.911,00 |
| 14.06.2024 | 16,26 | 16,47 | 16,19 | 16,34 | -0,12% | 222.264,00 |
| 13.06.2024 | 16,61 | 16,61 | 16,29 | 16,36 | -1,33% | 256.186,00 |
| 12.06.2024 | 16,69 | 16,69 | 16,49 | 16,58 | -0,18% | 138.386,00 |
| 11.06.2024 | 16,60 | 16,70 | 16,53 | 16,61 | -0,36% | 172.146,00 |
| 10.06.2024 | 16,63 | 16,75 | 16,52 | 16,67 | 0,18% | 190.514,00 |
| 07.06.2024 | 16,73 | 16,92 | 16,58 | 16,64 | -0,66% | 427.433,00 |
| 06.06.2024 | 16,84 | 16,88 | 16,74 | 16,75 | -0,36% | 122.720,00 |
| 05.06.2024 | 16,81 | 16,82 | 16,67 | 16,81 | -0,06% | 206.013,00 |
| 04.06.2024 | 16,78 | 16,91 | 16,75 | 16,82 | -0,30% | 155.603,00 |
| 03.06.2024 | 16,88 | 16,94 | 16,77 | 16,87 | 0,48% | 251.659,00 |
| 31.05.2024 | 16,65 | 16,83 | 16,56 | 16,79 | 1,39% | 259.122,00 |
| 30.05.2024 | 16,50 | 16,60 | 16,40 | 16,56 | 0,36% | 179.438,00 |
| 29.05.2024 | 16,23 | 16,61 | 16,13 | 16,50 | 2,61% | 365.040,00 |
| 28.05.2024 | 16,12 | 16,16 | 16,00 | 16,08 | -0,56% | 263.508,00 |