14,560$
-3,89%
Echtzeit-Aktienkurs Bain Capital Specialty Finance Inc.
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 14,69 | 14,81 | 14,52 | 14,56 | -3,89% | 452.206,00 |
| 15.09.2025 | 15,54 | 15,58 | 15,14 | 15,15 | -2,01% | 661.859,00 |
| 12.09.2025 | 15,52 | 15,60 | 15,39 | 15,46 | -0,90% | 444.639,00 |
| 11.09.2025 | 15,54 | 15,68 | 15,50 | 15,60 | 0,78% | 251.731,00 |
| 10.09.2025 | 15,60 | 15,71 | 15,45 | 15,48 | -0,77% | 363.596,00 |
| 09.09.2025 | 15,66 | 15,75 | 15,57 | 15,60 | -0,38% | 221.856,00 |
| 08.09.2025 | 15,73 | 15,73 | 15,60 | 15,66 | -0,06% | 205.659,00 |
| 05.09.2025 | 15,74 | 15,74 | 15,57 | 15,67 | 0,13% | 190.835,00 |
| 04.09.2025 | 15,62 | 15,75 | 15,53 | 15,65 | 0,38% | 220.517,00 |
| 03.09.2025 | 15,63 | 15,73 | 15,56 | 15,59 | -0,06% | 199.185,00 |
| 02.09.2025 | 15,78 | 15,79 | 15,52 | 15,60 | -1,39% | 236.906,00 |
| 29.08.2025 | 15,70 | 15,84 | 15,64 | 15,82 | 1,02% | 251.762,00 |
| 28.08.2025 | 15,65 | 15,70 | 15,57 | 15,66 | 0,58% | 155.432,00 |
| 27.08.2025 | 15,43 | 15,62 | 15,43 | 15,57 | 0,45% | 179.105,00 |
| 26.08.2025 | 15,43 | 15,53 | 15,32 | 15,50 | 0,65% | 193.558,00 |
| 25.08.2025 | 15,48 | 15,50 | 15,31 | 15,40 | -0,45% | 227.405,00 |
| 22.08.2025 | 15,34 | 15,55 | 15,33 | 15,47 | 1,05% | 295.163,00 |
| 21.08.2025 | 15,33 | 15,40 | 15,26 | 15,31 | -0,13% | 236.523,00 |
| 20.08.2025 | 15,47 | 15,47 | 15,18 | 15,33 | -0,45% | 282.609,00 |
| 19.08.2025 | 15,30 | 15,45 | 15,24 | 15,40 | 1,12% | 223.762,00 |
| 18.08.2025 | 15,12 | 15,25 | 15,05 | 15,23 | 1,20% | 285.371,00 |
| 15.08.2025 | 15,30 | 15,35 | 15,05 | 15,05 | -1,38% | 307.050,00 |
| 14.08.2025 | 15,20 | 15,29 | 15,12 | 15,26 | 0,20% | 314.302,00 |
| 13.08.2025 | 15,14 | 15,27 | 15,11 | 15,23 | 0,46% | 213.453,00 |
| 12.08.2025 | 15,09 | 15,18 | 15,01 | 15,16 | 0,40% | 197.930,00 |
| 11.08.2025 | 15,21 | 15,21 | 14,98 | 15,10 | -0,66% | 215.506,00 |
| 08.08.2025 | 15,04 | 15,25 | 15,03 | 15,20 | 1,74% | 327.823,00 |
| 07.08.2025 | 15,04 | 15,15 | 14,85 | 14,94 | -1,39% | 188.469,00 |
| 06.08.2025 | 15,01 | 15,20 | 14,75 | 15,15 | 2,64% | 300.222,00 |
| 05.08.2025 | 14,51 | 14,87 | 14,40 | 14,76 | 0,54% | 340.452,00 |
| 04.08.2025 | 14,76 | 14,82 | 14,65 | 14,68 | -0,27% | 222.765,00 |
| 01.08.2025 | 14,99 | 14,99 | 14,60 | 14,72 | -1,87% | 295.669,00 |
| 31.07.2025 | 14,90 | 15,02 | 14,85 | 15,00 | 0,54% | 398.978,00 |
| 30.07.2025 | 15,15 | 15,15 | 14,82 | 14,92 | -1,19% | 213.292,00 |
| 29.07.2025 | 15,20 | 15,25 | 14,92 | 15,10 | -0,33% | 165.483,00 |
| 28.07.2025 | 15,30 | 15,39 | 15,11 | 15,15 | -0,85% | 240.793,00 |
| 25.07.2025 | 15,44 | 15,44 | 15,24 | 15,28 | -0,52% | 152.256,00 |
| 24.07.2025 | 15,41 | 15,54 | 15,34 | 15,36 | -0,84% | 248.540,00 |
| 23.07.2025 | 15,25 | 15,54 | 15,25 | 15,49 | 1,51% | 255.362,00 |
| 22.07.2025 | 15,29 | 15,31 | 15,17 | 15,26 | 0,59% | 131.100,00 |
| 21.07.2025 | 15,56 | 15,58 | 15,16 | 15,17 | -2,32% | 284.364,00 |
| 18.07.2025 | 15,77 | 15,82 | 15,51 | 15,53 | -1,40% | 215.907,00 |
| 17.07.2025 | 15,64 | 15,78 | 15,59 | 15,75 | 0,45% | 178.132,00 |
| 16.07.2025 | 15,60 | 15,70 | 15,43 | 15,68 | 0,97% | 164.462,00 |
| 15.07.2025 | 15,59 | 15,70 | 15,51 | 15,53 | -0,26% | 225.183,00 |
| 14.07.2025 | 15,47 | 15,60 | 15,36 | 15,57 | 0,52% | 266.399,00 |
| 11.07.2025 | 15,41 | 15,59 | 15,28 | 15,49 | 0,52% | 226.863,00 |
| 10.07.2025 | 15,20 | 15,51 | 15,20 | 15,41 | 0,92% | 278.356,00 |
| 09.07.2025 | 15,10 | 15,29 | 15,05 | 15,27 | 1,19% | 361.567,00 |
| 08.07.2025 | 15,14 | 15,18 | 15,01 | 15,09 | 0,27% | 166.853,00 |
| 07.07.2025 | 15,15 | 15,24 | 14,90 | 15,05 | -1,31% | 516.163,00 |
| 03.07.2025 | 15,15 | 15,32 | 15,14 | 15,25 | 0,66% | 165.382,00 |
| 02.07.2025 | 14,96 | 15,17 | 14,88 | 15,15 | 1,34% | 370.164,00 |
| 01.07.2025 | 15,04 | 15,10 | 14,94 | 14,95 | -0,60% | 311.863,00 |
| 30.06.2025 | 14,99 | 15,15 | 14,93 | 15,04 | 0,67% | 383.263,00 |
| 27.06.2025 | 15,06 | 15,17 | 14,85 | 14,94 | -0,20% | 319.535,00 |
| 26.06.2025 | 14,85 | 15,02 | 14,71 | 14,97 | 1,01% | 877.872,00 |
| 25.06.2025 | 14,90 | 14,95 | 14,72 | 14,82 | -0,87% | 195.845,00 |
| 24.06.2025 | 14,69 | 15,00 | 14,69 | 14,95 | 1,49% | 222.080,00 |
| 23.06.2025 | 14,88 | 14,92 | 14,59 | 14,73 | -1,27% | 314.964,00 |
| 20.06.2025 | 15,03 | 15,08 | 14,87 | 14,92 | -0,40% | 181.996,00 |
| 18.06.2025 | 14,89 | 15,09 | 14,85 | 14,98 | 0,67% | 148.622,00 |
| 17.06.2025 | 14,78 | 15,00 | 14,69 | 14,88 | 0,61% | 311.629,00 |
| 16.06.2025 | 15,15 | 15,15 | 14,78 | 14,79 | -4,21% | 382.933,00 |
| 13.06.2025 | 15,66 | 15,66 | 15,42 | 15,44 | -1,84% | 278.726,00 |
| 12.06.2025 | 15,75 | 15,79 | 15,57 | 15,73 | -0,19% | 214.299,00 |
| 11.06.2025 | 15,80 | 15,85 | 15,66 | 15,76 | 0,06% | 241.255,00 |
| 10.06.2025 | 15,86 | 15,86 | 15,67 | 15,75 | -0,25% | 198.981,00 |
| 09.06.2025 | 15,67 | 16,00 | 15,64 | 15,79 | 0,96% | 248.712,00 |
| 06.06.2025 | 15,45 | 15,67 | 15,45 | 15,64 | 1,23% | 147.793,00 |
| 05.06.2025 | 15,45 | 15,52 | 15,30 | 15,45 | -0,45% | 180.318,00 |
| 04.06.2025 | 15,63 | 15,63 | 15,49 | 15,52 | -0,64% | 165.136,00 |
| 03.06.2025 | 15,57 | 15,69 | 15,48 | 15,62 | 0,32% | 183.391,00 |
| 02.06.2025 | 15,69 | 15,70 | 15,52 | 15,57 | -0,95% | 239.472,00 |
| 30.05.2025 | 15,66 | 15,75 | 15,58 | 15,72 | 0,51% | 172.307,00 |
| 29.05.2025 | 15,76 | 15,76 | 15,56 | 15,64 | 0,00% | 153.691,00 |
| 28.05.2025 | 15,69 | 15,72 | 15,63 | 15,64 | -0,19% | 128.454,00 |
| 27.05.2025 | 15,41 | 15,67 | 15,41 | 15,67 | 2,02% | 185.366,00 |
| 23.05.2025 | 15,14 | 15,41 | 15,13 | 15,36 | 0,85% | 168.909,00 |
| 22.05.2025 | 15,38 | 15,42 | 15,18 | 15,23 | -0,98% | 255.043,00 |
| 21.05.2025 | 15,79 | 15,82 | 15,35 | 15,38 | -3,39% | 391.712,00 |
| 20.05.2025 | 15,75 | 15,93 | 15,74 | 15,92 | 1,08% | 187.808,00 |
| 19.05.2025 | 15,62 | 15,85 | 15,61 | 15,75 | 0,45% | 197.328,00 |
| 16.05.2025 | 15,56 | 15,69 | 15,48 | 15,68 | 1,10% | 185.263,00 |
| 15.05.2025 | 15,48 | 15,57 | 15,37 | 15,51 | 0,26% | 231.483,00 |
| 14.05.2025 | 15,53 | 15,55 | 15,32 | 15,47 | -0,06% | 325.254,00 |
| 13.05.2025 | 15,28 | 15,61 | 15,23 | 15,48 | 0,78% | 255.583,00 |
| 12.05.2025 | 15,45 | 15,53 | 15,25 | 15,36 | 1,52% | 261.886,00 |
| 09.05.2025 | 15,31 | 15,31 | 15,10 | 15,13 | -0,46% | 208.316,00 |
| 08.05.2025 | 14,96 | 15,22 | 14,86 | 15,20 | 3,12% | 310.143,00 |
| 07.05.2025 | 15,33 | 15,37 | 14,69 | 14,74 | -3,85% | 428.033,00 |
| 06.05.2025 | 15,28 | 15,58 | 15,21 | 15,33 | 0,59% | 418.960,00 |
| 05.05.2025 | 15,35 | 15,44 | 15,14 | 15,24 | -1,17% | 460.407,00 |
| 02.05.2025 | 15,10 | 15,43 | 15,08 | 15,42 | 2,73% | 340.424,00 |
| 01.05.2025 | 15,26 | 15,41 | 14,95 | 15,01 | -1,90% | 266.770,00 |
| 30.04.2025 | 15,34 | 15,36 | 14,97 | 15,30 | -1,03% | 425.316,00 |
| 29.04.2025 | 15,50 | 15,71 | 15,26 | 15,46 | -0,51% | 170.276,00 |
| 28.04.2025 | 15,45 | 15,67 | 15,38 | 15,54 | 0,06% | 220.466,00 |
| 25.04.2025 | 15,43 | 15,56 | 15,32 | 15,53 | 0,58% | 149.738,00 |
| 24.04.2025 | 15,09 | 15,54 | 15,01 | 15,44 | 2,66% | 218.648,00 |