13,730$
-1,93%
Echtzeit-Aktienkurs Crescent Capital BDC Inc.
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,06 | 14,24 | 13,63 | 13,73 | -1,93% | 388.983,00 |
| 14.10.2025 | 13,80 | 14,07 | 13,76 | 14,00 | 1,08% | 239.380,00 |
| 13.10.2025 | 13,41 | 13,88 | 13,39 | 13,85 | 3,59% | 263.713,00 |
| 10.10.2025 | 13,59 | 13,70 | 13,31 | 13,37 | -1,26% | 217.911,00 |
| 09.10.2025 | 13,62 | 13,66 | 13,35 | 13,54 | -0,22% | 287.069,00 |
| 08.10.2025 | 13,86 | 13,96 | 13,54 | 13,57 | -2,02% | 251.627,00 |
| 07.10.2025 | 14,07 | 14,23 | 13,76 | 13,85 | -1,84% | 241.503,00 |
| 06.10.2025 | 14,31 | 14,36 | 14,09 | 14,11 | -1,40% | 162.982,00 |
| 02.10.2025 | 14,22 | 14,36 | 14,10 | 14,31 | 0,77% | 147.730,00 |
| 01.10.2025 | 14,12 | 14,25 | 13,95 | 14,20 | -0,35% | 303.651,00 |
| 30.09.2025 | 14,55 | 14,58 | 14,14 | 14,25 | -4,23% | 244.913,00 |
| 29.09.2025 | 15,20 | 15,21 | 14,87 | 14,88 | -1,91% | 416.307,00 |
| 26.09.2025 | 15,38 | 15,43 | 15,11 | 15,17 | -1,04% | 236.466,00 |
| 25.09.2025 | 15,33 | 15,49 | 15,28 | 15,33 | -0,07% | 167.300,00 |
| 24.09.2025 | 15,45 | 15,47 | 15,20 | 15,34 | -0,13% | 230.125,00 |
| 23.09.2025 | 15,46 | 15,65 | 15,36 | 15,36 | -0,65% | 142.678,00 |
| 22.09.2025 | 15,74 | 15,77 | 15,41 | 15,46 | -1,78% | 157.678,00 |
| 19.09.2025 | 15,73 | 15,76 | 15,54 | 15,74 | 0,32% | 175.572,00 |
| 18.09.2025 | 15,52 | 15,74 | 15,50 | 15,69 | 1,16% | 154.842,00 |
| 17.09.2025 | 15,43 | 15,75 | 15,43 | 15,51 | 0,32% | 151.465,00 |
| 16.09.2025 | 15,52 | 15,60 | 15,25 | 15,46 | -0,39% | 172.707,00 |
| 15.09.2025 | 15,82 | 15,82 | 15,40 | 15,52 | -1,83% | 240.671,00 |
| 12.09.2025 | 15,76 | 15,86 | 15,72 | 15,81 | -0,06% | 124.588,00 |
| 11.09.2025 | 15,63 | 15,84 | 15,56 | 15,82 | 1,48% | 170.661,00 |
| 10.09.2025 | 15,80 | 15,80 | 15,57 | 15,59 | -1,39% | 162.020,00 |
| 09.09.2025 | 15,92 | 15,92 | 15,72 | 15,81 | -0,38% | 151.545,00 |
| 08.09.2025 | 15,95 | 15,98 | 15,69 | 15,87 | -0,44% | 183.261,00 |
| 05.09.2025 | 16,00 | 16,04 | 15,84 | 15,94 | 0,19% | 291.463,00 |
| 04.09.2025 | 16,00 | 16,00 | 15,89 | 15,91 | -0,25% | 162.298,00 |
| 03.09.2025 | 15,87 | 15,96 | 15,85 | 15,95 | 0,57% | 133.830,00 |
| 02.09.2025 | 15,47 | 15,87 | 15,46 | 15,86 | 0,95% | 252.006,00 |
| 29.08.2025 | 15,68 | 15,81 | 15,64 | 15,71 | -0,19% | 221.627,00 |
| 28.08.2025 | 15,66 | 15,76 | 15,62 | 15,74 | 0,77% | 231.569,00 |
| 27.08.2025 | 15,66 | 15,72 | 15,56 | 15,62 | -0,06% | 293.317,00 |
| 26.08.2025 | 15,65 | 15,65 | 15,40 | 15,63 | 0,64% | 267.758,00 |
| 25.08.2025 | 15,49 | 15,65 | 15,46 | 15,53 | 1,64% | 575.648,00 |
| 22.08.2025 | 15,17 | 15,50 | 15,17 | 15,28 | 0,92% | 154.202,00 |
| 21.08.2025 | 15,17 | 15,29 | 15,11 | 15,14 | -0,20% | 106.922,00 |
| 20.08.2025 | 15,26 | 15,26 | 15,00 | 15,17 | 0,07% | 280.009,00 |
| 19.08.2025 | 15,29 | 15,38 | 15,13 | 15,16 | -0,07% | 136.606,00 |
| 18.08.2025 | 15,13 | 15,23 | 15,03 | 15,17 | 0,26% | 185.172,00 |
| 15.08.2025 | 15,24 | 15,28 | 15,00 | 15,13 | -0,72% | 176.055,00 |
| 14.08.2025 | 14,98 | 15,39 | 14,80 | 15,24 | 3,32% | 300.742,00 |
| 13.08.2025 | 14,62 | 14,77 | 14,58 | 14,75 | 1,03% | 163.356,00 |
| 12.08.2025 | 14,41 | 14,61 | 14,36 | 14,60 | 1,60% | 126.040,00 |
| 11.08.2025 | 14,46 | 14,47 | 14,25 | 14,37 | -0,55% | 103.812,00 |
| 08.08.2025 | 14,24 | 14,50 | 14,24 | 14,45 | 1,83% | 149.069,00 |
| 07.08.2025 | 14,25 | 14,27 | 14,12 | 14,19 | -0,21% | 129.560,00 |
| 06.08.2025 | 14,29 | 14,32 | 14,14 | 14,22 | -0,07% | 99.540,00 |
| 05.08.2025 | 14,08 | 14,27 | 13,95 | 14,23 | 0,71% | 214.428,00 |
| 04.08.2025 | 14,18 | 14,30 | 14,02 | 14,13 | 0,07% | 248.648,00 |
| 01.08.2025 | 14,08 | 14,14 | 13,95 | 14,12 | 0,05% | 233.048,00 |
| 31.07.2025 | 14,25 | 14,49 | 14,10 | 14,11 | -0,96% | 407.505,00 |
| 30.07.2025 | 14,54 | 14,55 | 14,23 | 14,25 | -1,32% | 296.468,00 |
| 29.07.2025 | 14,59 | 14,67 | 14,35 | 14,44 | -1,16% | 188.907,00 |
| 28.07.2025 | 14,80 | 14,80 | 14,58 | 14,61 | -1,08% | 159.364,00 |
| 25.07.2025 | 14,76 | 14,84 | 14,60 | 14,77 | 0,07% | 116.405,00 |
| 24.07.2025 | 15,16 | 15,16 | 14,74 | 14,76 | -1,60% | 277.387,00 |
| 23.07.2025 | 15,10 | 15,44 | 14,90 | 15,00 | 2,74% | 412.919,00 |
| 22.07.2025 | 14,35 | 14,65 | 14,35 | 14,60 | 1,32% | 249.714,00 |
| 21.07.2025 | 14,53 | 14,59 | 14,34 | 14,41 | -0,55% | 295.398,00 |
| 18.07.2025 | 14,67 | 14,79 | 14,44 | 14,49 | -1,09% | 181.897,00 |
| 17.07.2025 | 14,68 | 14,79 | 14,61 | 14,65 | 0,00% | 228.590,00 |
| 16.07.2025 | 14,61 | 14,71 | 14,47 | 14,65 | 0,48% | 194.173,00 |
| 15.07.2025 | 14,72 | 14,79 | 14,57 | 14,58 | -0,88% | 287.909,00 |
| 14.07.2025 | 14,74 | 14,80 | 14,65 | 14,71 | -0,20% | 362.016,00 |
| 11.07.2025 | 14,50 | 14,76 | 14,50 | 14,74 | 1,87% | 228.352,00 |
| 10.07.2025 | 14,26 | 14,62 | 14,26 | 14,47 | 1,47% | 249.963,00 |
| 09.07.2025 | 14,09 | 14,29 | 14,00 | 14,26 | 0,92% | 345.126,00 |
| 08.07.2025 | 14,11 | 14,24 | 14,01 | 14,13 | 0,14% | 247.953,00 |
| 07.07.2025 | 14,26 | 14,31 | 14,09 | 14,11 | -1,54% | 275.367,00 |
| 03.07.2025 | 14,24 | 14,44 | 14,20 | 14,33 | 0,70% | 136.717,00 |
| 02.07.2025 | 14,11 | 14,25 | 13,97 | 14,23 | 0,99% | 372.985,00 |
| 01.07.2025 | 14,05 | 14,17 | 13,92 | 14,09 | 0,07% | 598.809,00 |
| 30.06.2025 | 14,06 | 14,25 | 14,00 | 14,08 | -2,76% | 250.421,00 |
| 27.06.2025 | 14,60 | 14,64 | 14,45 | 14,48 | -0,55% | 307.026,00 |
| 26.06.2025 | 14,30 | 14,62 | 14,30 | 14,56 | 1,89% | 305.274,00 |
| 25.06.2025 | 14,31 | 14,34 | 14,20 | 14,29 | 0,07% | 245.627,00 |
| 24.06.2025 | 14,30 | 14,41 | 14,20 | 14,28 | 0,14% | 414.410,00 |
| 23.06.2025 | 14,41 | 14,50 | 14,19 | 14,26 | -1,18% | 288.000,00 |
| 20.06.2025 | 14,55 | 14,56 | 14,38 | 14,43 | -0,14% | 123.884,00 |
| 18.06.2025 | 14,35 | 14,57 | 14,33 | 14,45 | 0,77% | 160.576,00 |
| 17.06.2025 | 14,16 | 14,57 | 14,16 | 14,34 | 0,07% | 179.042,00 |
| 16.06.2025 | 14,76 | 14,91 | 14,21 | 14,33 | -3,18% | 789.180,00 |
| 13.06.2025 | 14,59 | 14,92 | 14,54 | 14,80 | 0,68% | 245.447,00 |
| 12.06.2025 | 14,58 | 14,71 | 14,35 | 14,70 | 0,89% | 406.371,00 |
| 11.06.2025 | 14,93 | 14,95 | 14,49 | 14,57 | -2,35% | 559.510,00 |
| 10.06.2025 | 15,05 | 15,06 | 14,75 | 14,92 | -1,00% | 325.587,00 |
| 09.06.2025 | 15,07 | 15,36 | 15,00 | 15,07 | 0,20% | 275.238,00 |
| 06.06.2025 | 14,82 | 15,04 | 14,80 | 15,04 | 2,04% | 193.608,00 |
| 05.06.2025 | 14,71 | 14,80 | 14,50 | 14,74 | -0,54% | 253.062,00 |
| 04.06.2025 | 14,88 | 14,99 | 14,70 | 14,82 | -0,67% | 241.455,00 |
| 03.06.2025 | 15,00 | 15,12 | 14,78 | 14,92 | -1,06% | 322.020,00 |
| 02.06.2025 | 15,52 | 15,60 | 14,96 | 15,08 | -2,77% | 273.946,00 |
| 30.05.2025 | 15,28 | 15,55 | 15,22 | 15,51 | 1,04% | 176.483,00 |
| 29.05.2025 | 15,59 | 15,69 | 15,17 | 15,35 | -1,03% | 533.180,00 |
| 28.05.2025 | 15,55 | 15,70 | 15,48 | 15,51 | -0,32% | 127.871,00 |
| 27.05.2025 | 15,41 | 15,59 | 15,33 | 15,56 | 1,10% | 158.665,00 |
| 23.05.2025 | 15,26 | 15,47 | 15,23 | 15,39 | 0,39% | 82.554,00 |
| 22.05.2025 | 15,41 | 15,44 | 15,29 | 15,33 | -0,78% | 122.050,00 |