2,730$
-0,87%
Echtzeit-Aktienkurs Investcorp Credit Management BDC
Bid:
Ask:
Aktienkurse zur Investcorp Credit Management BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,76 | 2,79 | 2,73 | 2,73 | -0,87% | 18.399,00 |
| 01.07.2025 | 2,78 | 2,84 | 2,75 | 2,75 | -1,15% | 23.343,00 |
| 30.06.2025 | 2,78 | 2,81 | 2,78 | 2,79 | 0,22% | 27.662,00 |
| 27.06.2025 | 2,75 | 2,82 | 2,75 | 2,78 | -1,07% | 11.266,00 |
| 26.06.2025 | 2,79 | 2,88 | 2,77 | 2,81 | 1,81% | 27.323,00 |
| 25.06.2025 | 2,90 | 2,90 | 2,73 | 2,76 | -4,50% | 32.412,00 |
| 24.06.2025 | 2,94 | 2,94 | 2,86 | 2,89 | -1,83% | 10.884,00 |
| 23.06.2025 | 2,87 | 2,95 | 2,81 | 2,94 | 1,52% | 27.326,00 |
| 20.06.2025 | 2,86 | 2,90 | 2,78 | 2,90 | 2,84% | 45.471,00 |
| 18.06.2025 | 2,78 | 2,84 | 2,76 | 2,82 | 2,55% | 11.327,00 |
| 17.06.2025 | 2,94 | 2,96 | 2,75 | 2,75 | -3,85% | 20.477,00 |
| 16.06.2025 | 2,87 | 3,00 | 2,83 | 2,86 | 1,06% | 32.035,00 |
| 13.06.2025 | 2,75 | 2,89 | 2,73 | 2,83 | 2,17% | 33.569,00 |
| 12.06.2025 | 2,83 | 2,83 | 2,70 | 2,77 | -1,77% | 28.494,00 |
| 11.06.2025 | 2,83 | 2,83 | 2,80 | 2,82 | -0,35% | 11.300,00 |
| 10.06.2025 | 2,81 | 2,84 | 2,80 | 2,83 | 0,00% | 20.491,00 |
| 09.06.2025 | 2,76 | 2,83 | 2,71 | 2,83 | 2,91% | 42.947,00 |
| 06.06.2025 | 2,75 | 2,78 | 2,70 | 2,75 | 1,14% | 25.031,00 |
| 05.06.2025 | 2,70 | 2,74 | 2,70 | 2,72 | 0,70% | 9.040,00 |
| 04.06.2025 | 2,69 | 2,75 | 2,69 | 2,70 | 0,37% | 38.854,00 |
| 03.06.2025 | 2,69 | 2,75 | 2,69 | 2,69 | -1,47% | 26.465,00 |
| 02.06.2025 | 2,66 | 2,78 | 2,66 | 2,73 | 1,11% | 29.198,00 |
| 30.05.2025 | 2,74 | 2,82 | 2,68 | 2,70 | -2,17% | 62.220,00 |
| 29.05.2025 | 2,79 | 2,81 | 2,72 | 2,76 | -1,78% | 40.117,00 |
| 28.05.2025 | 2,77 | 2,83 | 2,77 | 2,81 | -1,06% | 27.824,00 |
| 27.05.2025 | 2,84 | 2,89 | 2,76 | 2,84 | 0,35% | 69.671,00 |
| 23.05.2025 | 2,90 | 2,99 | 2,78 | 2,83 | -7,82% | 88.194,00 |
| 22.05.2025 | 3,10 | 3,10 | 3,03 | 3,07 | 1,66% | 81.797,00 |
| 21.05.2025 | 3,10 | 3,10 | 2,99 | 3,02 | -0,17% | 29.041,00 |
| 20.05.2025 | 2,97 | 3,04 | 2,96 | 3,03 | 1,51% | 11.993,00 |
| 19.05.2025 | 2,99 | 3,05 | 2,90 | 2,98 | -0,67% | 94.450,00 |
| 16.05.2025 | 3,00 | 3,01 | 2,88 | 3,00 | 3,45% | 33.142,00 |
| 15.05.2025 | 2,81 | 2,92 | 2,81 | 2,90 | 3,42% | 29.392,00 |
| 14.05.2025 | 2,92 | 2,92 | 2,78 | 2,80 | -3,97% | 48.198,00 |
| 13.05.2025 | 2,79 | 3,01 | 2,79 | 2,92 | 4,85% | 102.752,00 |
| 12.05.2025 | 2,80 | 2,80 | 2,76 | 2,79 | 0,18% | 17.687,00 |
| 09.05.2025 | 2,76 | 2,80 | 2,75 | 2,78 | -0,75% | 39.757,00 |
| 08.05.2025 | 2,83 | 2,84 | 2,78 | 2,80 | -0,50% | 15.997,00 |
| 07.05.2025 | 2,87 | 2,87 | 2,75 | 2,82 | 0,90% | 32.914,00 |
| 06.05.2025 | 2,78 | 2,81 | 2,77 | 2,79 | 0,36% | 18.313,00 |
| 05.05.2025 | 2,93 | 2,93 | 2,70 | 2,78 | -3,81% | 35.403,00 |
| 02.05.2025 | 2,87 | 2,94 | 2,86 | 2,89 | 1,05% | 10.914,00 |
| 01.05.2025 | 2,85 | 2,86 | 2,83 | 2,86 | 2,14% | 5.598,00 |
| 30.04.2025 | 2,86 | 2,90 | 2,78 | 2,80 | -2,78% | 54.013,00 |
| 29.04.2025 | 2,85 | 2,91 | 2,85 | 2,88 | 1,05% | 18.114,00 |
| 28.04.2025 | 2,86 | 2,91 | 2,80 | 2,85 | -1,38% | 57.927,00 |
| 25.04.2025 | 2,95 | 3,01 | 2,89 | 2,89 | -7,37% | 99.263,00 |
| 24.04.2025 | 3,12 | 3,12 | 3,07 | 3,12 | 0,00% | 229.927,00 |
| 23.04.2025 | 3,18 | 3,18 | 3,07 | 3,12 | 1,96% | 135.886,00 |
| 22.04.2025 | 3,00 | 3,16 | 2,96 | 3,06 | 3,73% | 110.777,00 |
| 21.04.2025 | 2,92 | 3,00 | 2,85 | 2,95 | 4,06% | 49.190,00 |
| 17.04.2025 | 2,83 | 2,85 | 2,75 | 2,84 | 2,35% | 14.671,00 |
| 16.04.2025 | 2,73 | 2,82 | 2,73 | 2,77 | 1,09% | 19.688,00 |
| 15.04.2025 | 2,67 | 2,79 | 2,64 | 2,74 | 3,01% | 36.420,00 |
| 14.04.2025 | 2,65 | 2,70 | 2,53 | 2,66 | 3,91% | 27.504,00 |
| 11.04.2025 | 2,62 | 2,67 | 2,54 | 2,56 | 0,00% | 72.932,00 |
| 10.04.2025 | 2,70 | 2,71 | 2,54 | 2,56 | -3,58% | 51.536,00 |
| 09.04.2025 | 2,73 | 2,80 | 2,60 | 2,66 | 0,30% | 61.408,00 |
| 08.04.2025 | 2,62 | 2,77 | 2,59 | 2,65 | 1,03% | 60.516,00 |
| 07.04.2025 | 2,88 | 2,90 | 2,46 | 2,62 | -11,49% | 204.179,00 |
| 04.04.2025 | 3,13 | 3,13 | 2,91 | 2,96 | -3,74% | 59.006,00 |
| 03.04.2025 | 3,22 | 3,25 | 3,06 | 3,08 | -4,21% | 205.277,00 |
| 02.04.2025 | 3,20 | 3,25 | 3,20 | 3,21 | -0,16% | 6.808,00 |
| 01.04.2025 | 3,22 | 3,23 | 3,20 | 3,22 | 0,16% | 9.788,00 |
| 31.03.2025 | 3,28 | 3,28 | 3,20 | 3,21 | -0,77% | 13.390,00 |
| 28.03.2025 | 3,20 | 3,30 | 3,18 | 3,24 | 0,53% | 31.632,00 |
| 27.03.2025 | 3,25 | 3,25 | 3,18 | 3,22 | 0,41% | 24.846,00 |
| 26.03.2025 | 3,17 | 3,24 | 3,14 | 3,21 | -0,47% | 19.015,00 |
| 25.03.2025 | 3,24 | 3,24 | 3,21 | 3,22 | 0,00% | 2.648,00 |
| 24.03.2025 | 3,17 | 3,25 | 3,17 | 3,22 | 1,58% | 10.198,00 |
| 21.03.2025 | 3,20 | 3,25 | 3,17 | 3,17 | -1,86% | 4.706,00 |
| 20.03.2025 | 3,21 | 3,25 | 3,11 | 3,23 | 0,62% | 20.450,00 |
| 19.03.2025 | 3,28 | 3,30 | 3,20 | 3,21 | 0,31% | 13.213,00 |
| 18.03.2025 | 3,24 | 3,25 | 3,15 | 3,20 | -0,31% | 38.538,00 |
| 17.03.2025 | 3,30 | 3,38 | 3,19 | 3,21 | -2,43% | 25.172,00 |
| 14.03.2025 | 3,30 | 3,34 | 3,26 | 3,29 | 0,30% | 18.973,00 |
| 13.03.2025 | 3,24 | 3,28 | 3,24 | 3,28 | 1,23% | 14.531,00 |
| 12.03.2025 | 3,26 | 3,26 | 3,20 | 3,24 | 0,93% | 19.013,00 |
| 11.03.2025 | 3,20 | 3,28 | 3,19 | 3,21 | 0,31% | 19.295,00 |
| 10.03.2025 | 3,28 | 3,30 | 3,06 | 3,20 | -2,14% | 54.945,00 |
| 07.03.2025 | 3,29 | 3,32 | 3,24 | 3,27 | 0,31% | 23.779,00 |
| 06.03.2025 | 3,34 | 3,34 | 3,24 | 3,26 | -2,25% | 21.733,00 |
| 05.03.2025 | 3,25 | 3,47 | 3,21 | 3,34 | 3,73% | 36.984,00 |
| 04.03.2025 | 3,22 | 3,26 | 3,20 | 3,22 | -0,46% | 16.205,00 |
| 03.03.2025 | 3,23 | 3,28 | 3,22 | 3,23 | -0,31% | 24.169,00 |
| 28.02.2025 | 3,29 | 3,30 | 3,22 | 3,24 | 0,00% | 17.153,00 |
| 27.02.2025 | 3,28 | 3,28 | 3,24 | 3,24 | -0,92% | 29.715,00 |
| 26.02.2025 | 3,22 | 3,29 | 3,18 | 3,27 | 1,87% | 46.090,00 |
| 25.02.2025 | 3,19 | 3,23 | 3,18 | 3,21 | 0,63% | 30.926,00 |
| 24.02.2025 | 3,19 | 3,19 | 3,16 | 3,19 | 0,31% | 7.391,00 |
| 21.02.2025 | 3,15 | 3,20 | 3,15 | 3,18 | 0,00% | 16.517,00 |
| 20.02.2025 | 3,14 | 3,23 | 3,10 | 3,18 | 1,92% | 96.138,00 |
| 19.02.2025 | 3,11 | 3,14 | 3,11 | 3,12 | 0,00% | 16.041,00 |
| 18.02.2025 | 3,12 | 3,13 | 3,10 | 3,12 | 0,16% | 25.759,00 |
| 14.02.2025 | 3,10 | 3,14 | 3,10 | 3,12 | 0,48% | 27.545,00 |
| 13.02.2025 | 3,10 | 3,14 | 3,10 | 3,10 | -0,64% | 26.492,00 |
| 12.02.2025 | 3,11 | 3,13 | 3,02 | 3,12 | 0,65% | 42.794,00 |
| 11.02.2025 | 3,11 | 3,14 | 3,10 | 3,10 | -0,96% | 18.554,00 |
| 10.02.2025 | 3,12 | 3,13 | 3,10 | 3,13 | 0,64% | 16.187,00 |
| 07.02.2025 | 3,03 | 3,12 | 3,02 | 3,11 | 0,00% | 32.937,00 |