4,710$
-0,84%
Echtzeit-Aktienkurs TriplePoint Vent.Gwth BDC Corp
Bid:
Ask:
Aktienkurse zur TriplePoint Vent.Gwth BDC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 4,71 | 4,77 | 4,65 | 4,71 | -0,84% | 235.750,00 |
| 07.07.2026 | 4,93 | 4,95 | 4,73 | 4,75 | -0,84% | 193.534,00 |
| 06.07.2026 | 4,88 | 4,95 | 4,79 | 4,79 | -2,64% | 460.196,00 |
| 02.07.2026 | 5,07 | 5,13 | 4,90 | 4,92 | -2,96% | 171.168,00 |
| 01.07.2026 | 4,90 | 5,10 | 4,90 | 5,07 | 3,26% | 183.021,00 |
| 30.06.2026 | 4,83 | 5,02 | 4,82 | 4,91 | 1,66% | 365.182,00 |
| 29.06.2026 | 4,78 | 4,94 | 4,74 | 4,83 | 2,77% | 533.176,00 |
| 26.06.2026 | 4,63 | 4,73 | 4,62 | 4,70 | 2,40% | 171.506,00 |
| 25.06.2026 | 4,59 | 4,63 | 4,51 | 4,59 | -0,86% | 310.194,00 |
| 24.06.2026 | 4,74 | 4,78 | 4,57 | 4,63 | -1,91% | 503.691,00 |
| 23.06.2026 | 4,66 | 4,75 | 4,62 | 4,72 | -0,84% | 561.714,00 |
| 22.06.2026 | 4,94 | 5,04 | 4,75 | 4,76 | -4,80% | 446.050,00 |
| 18.06.2026 | 4,97 | 5,02 | 4,95 | 5,00 | 1,01% | 140.938,00 |
| 17.06.2026 | 5,07 | 5,14 | 4,92 | 4,95 | -3,51% | 366.049,00 |
| 16.06.2026 | 5,20 | 5,31 | 5,11 | 5,13 | -4,82% | 658.745,00 |
| 15.06.2026 | 5,65 | 5,70 | 5,38 | 5,39 | -3,23% | 777.580,00 |
| 12.06.2026 | 5,51 | 5,63 | 5,51 | 5,57 | 0,91% | 226.964,00 |
| 11.06.2026 | 5,63 | 5,63 | 5,49 | 5,52 | -0,72% | 273.212,00 |
| 10.06.2026 | 5,47 | 5,60 | 5,46 | 5,56 | 1,65% | 185.043,00 |
| 09.06.2026 | 5,43 | 5,53 | 5,42 | 5,47 | 0,74% | 120.255,00 |
| 08.06.2026 | 5,49 | 5,53 | 5,37 | 5,43 | 1,12% | 194.614,00 |
| 05.06.2026 | 5,51 | 5,53 | 5,36 | 5,37 | -2,19% | 139.424,00 |
| 04.06.2026 | 5,43 | 5,53 | 5,40 | 5,49 | 2,04% | 161.056,00 |
| 03.06.2026 | 5,55 | 5,55 | 5,36 | 5,38 | -2,89% | 344.977,00 |
| 02.06.2026 | 5,50 | 5,58 | 5,46 | 5,54 | -0,36% | 232.756,00 |
| 01.06.2026 | 5,50 | 5,61 | 5,50 | 5,56 | 0,72% | 192.419,00 |
| 29.05.2026 | 5,49 | 5,60 | 5,48 | 5,52 | -0,54% | 264.820,00 |
| 28.05.2026 | 5,65 | 5,69 | 5,55 | 5,55 | -2,12% | 237.467,00 |
| 27.05.2026 | 5,72 | 5,72 | 5,64 | 5,67 | 0,35% | 111.426,00 |
| 26.05.2026 | 5,54 | 5,76 | 5,54 | 5,65 | 1,99% | 367.946,00 |
| 22.05.2026 | 5,60 | 5,61 | 5,49 | 5,54 | 0,18% | 193.557,00 |
| 21.05.2026 | 5,61 | 5,70 | 5,51 | 5,53 | -2,98% | 253.265,00 |
| 20.05.2026 | 5,62 | 5,71 | 5,53 | 5,70 | 1,24% | 171.940,00 |
| 19.05.2026 | 5,80 | 5,80 | 5,61 | 5,63 | -2,60% | 148.920,00 |
| 18.05.2026 | 5,86 | 5,97 | 5,76 | 5,78 | -1,20% | 558.491,00 |
| 15.05.2026 | 5,83 | 5,91 | 5,79 | 5,85 | 0,17% | 271.497,00 |
| 14.05.2026 | 5,85 | 5,90 | 5,79 | 5,84 | 1,39% | 255.389,00 |
| 13.05.2026 | 5,75 | 5,78 | 5,63 | 5,76 | 0,17% | 263.897,00 |
| 12.05.2026 | 5,62 | 5,77 | 5,55 | 5,75 | 2,31% | 379.277,00 |
| 11.05.2026 | 5,77 | 5,84 | 5,60 | 5,62 | -2,60% | 225.604,00 |
| 08.05.2026 | 5,92 | 5,99 | 5,76 | 5,77 | -3,51% | 209.088,00 |
| 07.05.2026 | 5,58 | 6,03 | 5,56 | 5,98 | 6,98% | 599.740,00 |
| 06.05.2026 | 5,50 | 5,66 | 5,36 | 5,59 | 2,01% | 608.430,00 |
| 05.05.2026 | 5,58 | 5,58 | 5,44 | 5,48 | -2,32% | 215.063,00 |
| 04.05.2026 | 5,56 | 5,64 | 5,55 | 5,61 | 0,90% | 330.791,00 |
| 01.05.2026 | 5,51 | 5,59 | 5,43 | 5,56 | 1,65% | 228.178,00 |
| 30.04.2026 | 5,24 | 5,48 | 5,20 | 5,47 | 4,99% | 235.887,00 |
| 29.04.2026 | 5,31 | 5,40 | 5,18 | 5,21 | -1,88% | 191.351,00 |
| 28.04.2026 | 5,13 | 5,36 | 5,12 | 5,31 | 3,71% | 283.090,00 |
| 27.04.2026 | 5,20 | 5,24 | 5,10 | 5,12 | -1,73% | 414.547,00 |
| 24.04.2026 | 5,20 | 5,30 | 5,18 | 5,21 | 0,77% | 385.498,00 |
| 23.04.2026 | 5,40 | 5,54 | 5,16 | 5,17 | -3,90% | 192.620,00 |
| 22.04.2026 | 5,37 | 5,45 | 5,34 | 5,38 | 0,37% | 266.321,00 |
| 21.04.2026 | 5,59 | 5,60 | 5,36 | 5,36 | -3,77% | 226.613,00 |
| 20.04.2026 | 5,63 | 5,70 | 5,57 | 5,57 | -1,42% | 313.303,00 |
| 17.04.2026 | 5,43 | 5,70 | 5,43 | 5,65 | 4,63% | 483.970,00 |
| 16.04.2026 | 5,35 | 5,48 | 5,30 | 5,40 | 0,93% | 372.004,00 |
| 15.04.2026 | 5,23 | 5,39 | 5,23 | 5,35 | 1,71% | 462.421,00 |
| 14.04.2026 | 5,20 | 5,34 | 5,14 | 5,26 | 1,35% | 390.666,00 |
| 13.04.2026 | 5,06 | 5,19 | 5,04 | 5,19 | 1,37% | 382.462,00 |
| 10.04.2026 | 5,12 | 5,17 | 5,08 | 5,12 | 0,00% | 471.758,00 |
| 09.04.2026 | 5,04 | 5,12 | 4,93 | 5,12 | 1,39% | 565.060,00 |
| 08.04.2026 | 5,22 | 5,22 | 5,05 | 5,05 | -0,79% | 381.413,00 |
| 07.04.2026 | 5,15 | 5,15 | 5,01 | 5,09 | -2,12% | 584.849,00 |
| 06.04.2026 | 5,05 | 5,20 | 5,02 | 5,20 | 2,16% | 450.468,00 |
| 02.04.2026 | 4,85 | 5,09 | 4,81 | 5,09 | 3,88% | 540.684,00 |
| 01.04.2026 | 4,99 | 5,05 | 4,80 | 4,90 | -1,80% | 588.929,00 |
| 31.03.2026 | 4,79 | 4,99 | 4,76 | 4,99 | 5,72% | 859.019,00 |
| 30.03.2026 | 4,50 | 4,74 | 4,50 | 4,72 | 4,89% | 545.899,00 |
| 27.03.2026 | 4,60 | 4,65 | 4,48 | 4,50 | -2,60% | 499.773,00 |
| 26.03.2026 | 4,56 | 4,69 | 4,56 | 4,62 | 0,00% | 247.238,00 |
| 25.03.2026 | 4,70 | 4,76 | 4,59 | 4,62 | -1,07% | 612.270,00 |
| 24.03.2026 | 4,88 | 4,88 | 4,66 | 4,67 | -3,31% | 488.579,00 |
| 23.03.2026 | 4,96 | 4,96 | 4,78 | 4,83 | -1,63% | 601.340,00 |
| 20.03.2026 | 5,20 | 5,27 | 4,88 | 4,91 | -5,58% | 1.000.236,00 |
| 19.03.2026 | 5,11 | 5,26 | 5,08 | 5,20 | 0,78% | 602.660,00 |
| 18.03.2026 | 5,25 | 5,39 | 5,16 | 5,16 | -2,46% | 597.021,00 |
| 17.03.2026 | 5,03 | 5,32 | 4,98 | 5,29 | 0,57% | 1.068.254,00 |
| 16.03.2026 | 5,25 | 5,31 | 5,13 | 5,26 | 3,34% | 1.507.392,00 |
| 13.03.2026 | 5,23 | 5,23 | 5,07 | 5,09 | -1,55% | 678.023,00 |
| 12.03.2026 | 5,22 | 5,29 | 5,16 | 5,17 | -1,52% | 462.451,00 |
| 11.03.2026 | 5,21 | 5,32 | 5,17 | 5,25 | 1,35% | 568.460,00 |
| 10.03.2026 | 5,28 | 5,35 | 5,16 | 5,18 | -1,52% | 773.444,00 |
| 09.03.2026 | 5,19 | 5,30 | 5,17 | 5,26 | -0,19% | 624.196,00 |
| 06.03.2026 | 5,36 | 5,39 | 5,25 | 5,27 | -1,68% | 450.972,00 |
| 05.03.2026 | 5,45 | 5,62 | 5,32 | 5,36 | 1,71% | 778.025,00 |
| 04.03.2026 | 5,31 | 5,35 | 5,20 | 5,27 | -0,94% | 296.494,00 |
| 03.03.2026 | 5,22 | 5,38 | 5,18 | 5,32 | 0,95% | 274.957,00 |
| 02.03.2026 | 5,08 | 5,33 | 5,03 | 5,27 | 1,54% | 413.273,00 |
| 27.02.2026 | 5,47 | 5,48 | 5,05 | 5,19 | -5,98% | 1.063.356,00 |
| 26.02.2026 | 5,55 | 5,56 | 5,46 | 5,52 | -1,25% | 354.967,00 |
| 25.02.2026 | 5,61 | 5,61 | 5,46 | 5,59 | 0,18% | 291.666,00 |
| 24.02.2026 | 5,55 | 5,61 | 5,50 | 5,58 | 1,27% | 223.352,00 |
| 23.02.2026 | 5,56 | 5,58 | 5,48 | 5,51 | -1,08% | 267.088,00 |
| 20.02.2026 | 5,60 | 5,62 | 5,48 | 5,57 | -1,24% | 321.624,00 |
| 19.02.2026 | 5,70 | 5,70 | 5,56 | 5,64 | -0,88% | 284.197,00 |
| 18.02.2026 | 5,65 | 5,72 | 5,57 | 5,69 | 1,25% | 182.499,00 |
| 17.02.2026 | 5,70 | 5,74 | 5,56 | 5,62 | -0,53% | 248.195,00 |
| 13.02.2026 | 5,75 | 5,80 | 5,62 | 5,65 | -1,40% | 334.887,00 |
| 12.02.2026 | 5,79 | 5,84 | 5,66 | 5,73 | -0,17% | 462.724,00 |