13,170$
-1,86%
Echtzeit-Aktienkurs Bain Capital Specialty Finance Inc.
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 13,87 | 13,94 | 13,47 | 13,94 | -0,21% | 386.198,00 |
| 04.11.2025 | 14,05 | 14,13 | 13,90 | 13,97 | -0,85% | 205.511,00 |
| 03.11.2025 | 14,00 | 14,14 | 13,85 | 14,09 | 0,14% | 256.157,00 |
| 31.10.2025 | 13,95 | 14,18 | 13,92 | 14,07 | 0,14% | 382.505,00 |
| 30.10.2025 | 14,10 | 14,13 | 13,88 | 14,05 | -0,78% | 370.295,00 |
| 29.10.2025 | 14,30 | 14,41 | 14,12 | 14,16 | -1,73% | 247.960,00 |
| 28.10.2025 | 14,35 | 14,55 | 14,35 | 14,41 | 0,77% | 350.687,00 |
| 27.10.2025 | 14,15 | 14,32 | 14,09 | 14,30 | 1,42% | 216.744,00 |
| 24.10.2025 | 14,25 | 14,28 | 14,01 | 14,10 | -0,14% | 353.349,00 |
| 23.10.2025 | 14,14 | 14,22 | 14,05 | 14,12 | 0,64% | 317.308,00 |
| 22.10.2025 | 14,31 | 14,31 | 14,01 | 14,03 | -1,41% | 361.977,00 |
| 21.10.2025 | 14,00 | 14,28 | 14,00 | 14,23 | 1,57% | 266.136,00 |
| 20.10.2025 | 13,91 | 14,03 | 13,76 | 14,01 | 0,86% | 388.886,00 |
| 17.10.2025 | 13,66 | 13,94 | 13,66 | 13,89 | 1,68% | 529.840,00 |
| 16.10.2025 | 13,99 | 14,00 | 13,66 | 13,66 | -2,36% | 361.480,00 |
| 15.10.2025 | 14,09 | 14,24 | 13,88 | 13,99 | -0,57% | 355.143,00 |
| 14.10.2025 | 13,54 | 14,10 | 13,54 | 14,07 | 2,70% | 510.288,00 |
| 13.10.2025 | 13,35 | 13,72 | 13,30 | 13,70 | 3,16% | 453.840,00 |
| 10.10.2025 | 13,40 | 13,49 | 13,23 | 13,28 | -1,04% | 428.236,00 |
| 09.10.2025 | 13,67 | 13,74 | 13,32 | 13,42 | -1,97% | 697.089,00 |
| 08.10.2025 | 13,75 | 13,97 | 13,67 | 13,69 | -0,58% | 561.753,00 |
| 07.10.2025 | 13,95 | 14,06 | 13,62 | 13,77 | -1,43% | 464.636,00 |
| 06.10.2025 | 14,07 | 14,22 | 13,94 | 13,97 | -1,55% | 383.830,00 |
| 02.10.2025 | 13,98 | 14,24 | 13,93 | 14,19 | 1,36% | 298.061,00 |
| 01.10.2025 | 14,26 | 14,26 | 13,97 | 14,00 | -1,75% | 680.052,00 |
| 30.09.2025 | 14,17 | 14,48 | 14,09 | 14,25 | 0,42% | 491.126,00 |
| 29.09.2025 | 14,41 | 14,47 | 14,16 | 14,19 | -1,32% | 497.928,00 |
| 26.09.2025 | 14,42 | 14,55 | 14,36 | 14,38 | -0,42% | 255.980,00 |
| 25.09.2025 | 14,36 | 14,54 | 14,36 | 14,44 | 0,14% | 299.881,00 |
| 24.09.2025 | 14,55 | 14,61 | 14,25 | 14,42 | -0,62% | 538.886,00 |
| 23.09.2025 | 14,57 | 14,77 | 14,51 | 14,51 | 0,07% | 325.831,00 |
| 22.09.2025 | 14,80 | 14,80 | 14,49 | 14,50 | -2,23% | 439.228,00 |
| 19.09.2025 | 14,90 | 14,97 | 14,76 | 14,83 | -0,20% | 712.166,00 |
| 18.09.2025 | 14,75 | 14,88 | 14,65 | 14,86 | 1,43% | 321.018,00 |
| 17.09.2025 | 14,57 | 14,91 | 14,51 | 14,65 | 0,62% | 272.022,00 |
| 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 |