6,220$
-1,74%
Echtzeit-Aktienkurs TriplePoint Vent.Gwth BDC Corp
Bid:
Ask:
Aktienkurse zur TriplePoint Vent.Gwth BDC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 6,33 | 6,37 | 6,21 | 6,22 | -1,74% | 725.164,00 |
| 07.08.2025 | 6,79 | 6,79 | 6,31 | 6,33 | -8,26% | 1.493.918,00 |
| 06.08.2025 | 6,90 | 6,97 | 6,84 | 6,90 | 0,00% | 228.313,00 |
| 05.08.2025 | 6,80 | 6,90 | 6,76 | 6,90 | 1,62% | 172.986,00 |
| 04.08.2025 | 6,83 | 6,87 | 6,74 | 6,79 | 0,00% | 215.272,00 |
| 01.08.2025 | 6,86 | 6,86 | 6,74 | 6,79 | -1,31% | 185.408,00 |
| 31.07.2025 | 6,88 | 7,00 | 6,82 | 6,88 | -0,15% | 231.015,00 |
| 30.07.2025 | 7,21 | 7,21 | 6,89 | 6,89 | -2,68% | 195.562,00 |
| 29.07.2025 | 7,10 | 7,11 | 6,91 | 7,08 | 1,00% | 308.376,00 |
| 28.07.2025 | 7,20 | 7,24 | 7,00 | 7,01 | -2,37% | 349.214,00 |
| 25.07.2025 | 7,26 | 7,28 | 7,16 | 7,18 | 0,00% | 232.517,00 |
| 24.07.2025 | 7,24 | 7,30 | 7,15 | 7,18 | -0,69% | 285.118,00 |
| 23.07.2025 | 7,24 | 7,31 | 7,20 | 7,23 | 0,00% | 211.078,00 |
| 22.07.2025 | 7,21 | 7,24 | 7,10 | 7,23 | 0,98% | 182.542,00 |
| 21.07.2025 | 7,29 | 7,29 | 7,10 | 7,16 | -0,83% | 263.572,00 |
| 18.07.2025 | 7,43 | 7,49 | 7,21 | 7,22 | -2,70% | 267.168,00 |
| 17.07.2025 | 7,31 | 7,50 | 7,29 | 7,42 | 2,77% | 477.817,00 |
| 16.07.2025 | 7,17 | 7,25 | 7,10 | 7,22 | 1,12% | 224.409,00 |
| 15.07.2025 | 7,17 | 7,22 | 7,11 | 7,14 | -0,42% | 196.664,00 |
| 14.07.2025 | 7,11 | 7,22 | 7,07 | 7,17 | 0,84% | 322.086,00 |
| 11.07.2025 | 7,21 | 7,25 | 7,11 | 7,11 | -2,07% | 291.447,00 |
| 10.07.2025 | 7,15 | 7,30 | 7,12 | 7,26 | 1,97% | 192.528,00 |
| 09.07.2025 | 7,12 | 7,20 | 7,08 | 7,12 | -1,11% | 212.896,00 |
| 08.07.2025 | 7,19 | 7,23 | 7,08 | 7,20 | 0,42% | 428.947,00 |
| 07.07.2025 | 7,13 | 7,25 | 7,04 | 7,17 | 1,99% | 405.565,00 |
| 03.07.2025 | 7,04 | 7,16 | 7,02 | 7,03 | 0,00% | 170.476,00 |
| 02.07.2025 | 6,98 | 7,03 | 6,94 | 7,03 | 1,30% | 148.444,00 |
| 01.07.2025 | 6,95 | 7,04 | 6,93 | 6,94 | -1,00% | 208.638,00 |
| 30.06.2025 | 7,05 | 7,16 | 6,96 | 7,01 | 0,57% | 377.510,00 |
| 27.06.2025 | 6,98 | 7,06 | 6,89 | 6,97 | 0,72% | 234.052,00 |
| 26.06.2025 | 6,76 | 6,98 | 6,75 | 6,92 | 3,59% | 241.603,00 |
| 25.06.2025 | 6,74 | 6,75 | 6,63 | 6,68 | -1,04% | 135.040,00 |
| 24.06.2025 | 6,70 | 6,81 | 6,61 | 6,75 | 0,90% | 254.309,00 |
| 23.06.2025 | 6,73 | 6,75 | 6,57 | 6,69 | -0,15% | 310.291,00 |
| 20.06.2025 | 6,73 | 6,75 | 6,65 | 6,70 | -0,45% | 305.777,00 |
| 18.06.2025 | 6,74 | 6,83 | 6,66 | 6,73 | -0,59% | 235.956,00 |
| 17.06.2025 | 6,57 | 6,79 | 6,56 | 6,77 | 1,65% | 260.658,00 |
| 16.06.2025 | 6,92 | 7,00 | 6,66 | 6,66 | -7,63% | 524.302,00 |
| 13.06.2025 | 7,36 | 7,36 | 7,18 | 7,21 | -2,17% | 442.377,00 |
| 12.06.2025 | 7,34 | 7,39 | 7,26 | 7,37 | 0,41% | 257.167,00 |
| 11.06.2025 | 7,34 | 7,53 | 7,29 | 7,34 | 0,41% | 316.744,00 |
| 10.06.2025 | 7,32 | 7,35 | 7,28 | 7,31 | 0,27% | 182.048,00 |
| 09.06.2025 | 7,24 | 7,35 | 7,24 | 7,29 | 1,39% | 163.245,00 |
| 06.06.2025 | 7,16 | 7,25 | 7,11 | 7,19 | 0,98% | 163.217,00 |
| 05.06.2025 | 7,06 | 7,13 | 7,01 | 7,12 | 1,14% | 191.997,00 |
| 04.06.2025 | 7,09 | 7,12 | 7,03 | 7,04 | -0,42% | 103.035,00 |
| 03.06.2025 | 6,86 | 7,13 | 6,86 | 7,07 | 2,61% | 209.560,00 |
| 02.06.2025 | 6,95 | 6,97 | 6,85 | 6,89 | -1,01% | 185.458,00 |
| 30.05.2025 | 6,90 | 6,96 | 6,85 | 6,96 | 0,58% | 141.840,00 |
| 29.05.2025 | 6,90 | 6,95 | 6,86 | 6,92 | 0,87% | 99.499,00 |
| 28.05.2025 | 7,00 | 7,00 | 6,86 | 6,86 | -0,87% | 128.580,00 |
| 27.05.2025 | 6,77 | 6,95 | 6,72 | 6,92 | 3,13% | 204.318,00 |
| 23.05.2025 | 6,59 | 6,74 | 6,56 | 6,71 | 0,60% | 110.789,00 |
| 22.05.2025 | 6,72 | 6,75 | 6,62 | 6,67 | -1,19% | 132.971,00 |
| 21.05.2025 | 6,88 | 6,92 | 6,69 | 6,75 | -1,89% | 298.963,00 |
| 20.05.2025 | 7,00 | 7,03 | 6,86 | 6,88 | -1,43% | 241.404,00 |
| 19.05.2025 | 6,67 | 7,04 | 6,61 | 6,98 | 4,02% | 610.810,00 |
| 16.05.2025 | 6,52 | 6,73 | 6,49 | 6,71 | 1,51% | 285.838,00 |
| 15.05.2025 | 6,60 | 6,62 | 6,50 | 6,61 | 0,15% | 149.776,00 |
| 14.05.2025 | 6,69 | 6,69 | 6,55 | 6,60 | -0,75% | 252.584,00 |
| 13.05.2025 | 6,55 | 6,69 | 6,47 | 6,65 | 1,99% | 293.775,00 |
| 12.05.2025 | 6,43 | 6,63 | 6,36 | 6,52 | 4,65% | 373.776,00 |
| 09.05.2025 | 6,30 | 6,39 | 6,16 | 6,23 | -1,27% | 231.963,00 |
| 08.05.2025 | 6,00 | 6,37 | 5,95 | 6,31 | 7,50% | 466.821,00 |
| 07.05.2025 | 6,05 | 6,08 | 5,87 | 5,87 | -3,14% | 265.866,00 |
| 06.05.2025 | 5,88 | 6,06 | 5,88 | 6,06 | 2,19% | 313.986,00 |
| 05.05.2025 | 6,05 | 6,08 | 5,87 | 5,93 | -2,47% | 364.810,00 |
| 02.05.2025 | 6,02 | 6,18 | 6,02 | 6,08 | 1,16% | 255.929,00 |
| 01.05.2025 | 6,11 | 6,15 | 5,99 | 6,01 | -0,99% | 162.931,00 |
| 30.04.2025 | 6,14 | 6,14 | 5,98 | 6,07 | -2,25% | 232.742,00 |
| 29.04.2025 | 6,28 | 6,32 | 6,17 | 6,21 | -1,58% | 151.012,00 |
| 28.04.2025 | 6,21 | 6,34 | 6,21 | 6,31 | 1,61% | 221.987,00 |
| 25.04.2025 | 6,17 | 6,25 | 6,16 | 6,21 | 0,49% | 187.134,00 |
| 24.04.2025 | 6,05 | 6,23 | 6,03 | 6,18 | 2,49% | 358.829,00 |
| 23.04.2025 | 6,10 | 6,17 | 6,00 | 6,03 | 0,84% | 325.488,00 |
| 22.04.2025 | 6,00 | 6,00 | 5,90 | 5,98 | 2,22% | 152.364,00 |
| 21.04.2025 | 5,93 | 5,96 | 5,77 | 5,85 | -2,17% | 357.833,00 |
| 17.04.2025 | 5,94 | 6,07 | 5,76 | 5,98 | 0,00% | 1.057.983,00 |
| 16.04.2025 | 6,16 | 6,17 | 5,98 | 5,98 | -3,08% | 249.972,00 |
| 15.04.2025 | 5,98 | 6,29 | 5,98 | 6,17 | 3,18% | 414.277,00 |
| 14.04.2025 | 5,98 | 6,10 | 5,85 | 5,98 | 1,87% | 324.270,00 |
| 11.04.2025 | 5,92 | 5,99 | 5,75 | 5,87 | -1,84% | 539.087,00 |
| 10.04.2025 | 6,10 | 6,20 | 5,83 | 5,98 | -3,70% | 234.501,00 |
| 09.04.2025 | 5,70 | 6,28 | 5,61 | 6,21 | 7,81% | 494.633,00 |
| 08.04.2025 | 5,98 | 6,18 | 5,70 | 5,76 | 0,00% | 693.300,00 |
| 07.04.2025 | 5,96 | 6,04 | 5,53 | 5,76 | -5,88% | 824.075,00 |
| 04.04.2025 | 6,66 | 6,67 | 6,06 | 6,12 | -9,33% | 838.109,00 |
| 03.04.2025 | 6,90 | 6,90 | 6,73 | 6,75 | -2,74% | 349.261,00 |
| 02.04.2025 | 7,00 | 7,03 | 6,91 | 6,94 | -0,86% | 221.191,00 |
| 01.04.2025 | 7,06 | 7,10 | 6,96 | 7,00 | 0,29% | 212.344,00 |
| 31.03.2025 | 7,11 | 7,12 | 6,90 | 6,98 | -1,55% | 453.680,00 |
| 28.03.2025 | 7,15 | 7,18 | 7,07 | 7,09 | -0,56% | 243.774,00 |
| 27.03.2025 | 7,17 | 7,20 | 7,10 | 7,13 | -0,28% | 163.864,00 |
| 26.03.2025 | 7,18 | 7,18 | 7,10 | 7,15 | 0,70% | 185.426,00 |
| 25.03.2025 | 7,14 | 7,18 | 7,08 | 7,10 | -0,56% | 302.477,00 |
| 24.03.2025 | 7,25 | 7,25 | 7,12 | 7,14 | -0,56% | 264.224,00 |
| 21.03.2025 | 7,12 | 7,24 | 7,11 | 7,18 | 0,70% | 207.289,00 |
| 20.03.2025 | 7,17 | 7,28 | 7,13 | 7,13 | -0,42% | 228.329,00 |
| 19.03.2025 | 7,09 | 7,17 | 7,04 | 7,16 | 1,13% | 339.695,00 |
| 18.03.2025 | 7,04 | 7,09 | 6,98 | 7,08 | 0,28% | 235.374,00 |