12,100€
-0,41%
Echtzeit-Aktienkurs Crescent Capital BDC Inc.
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,05 | 12,15 | 12,05 | 12,05 | -0,82% | - |
| 03.07.2025 | 12,05 | 12,25 | 12,05 | 12,15 | 0,83% | - |
| 02.07.2025 | 12,00 | 12,05 | 11,85 | 12,05 | 0,84% | - |
| 01.07.2025 | 12,00 | 12,05 | 11,80 | 11,95 | 0,00% | - |
| 30.06.2025 | 12,15 | 12,15 | 11,95 | 11,95 | -3,63% | 33,00 |
| 27.06.2025 | 12,40 | 12,55 | 12,35 | 12,40 | -0,40% | - |
| 26.06.2025 | 12,20 | 12,45 | 12,15 | 12,45 | 1,63% | - |
| 25.06.2025 | 12,30 | 12,35 | 12,25 | 12,25 | -0,41% | - |
| 24.06.2025 | 12,35 | 12,45 | 12,25 | 12,30 | -0,40% | - |
| 23.06.2025 | 12,40 | 12,70 | 12,25 | 12,35 | -1,20% | - |
| 20.06.2025 | 12,55 | 12,65 | 12,45 | 12,50 | 0,40% | - |
| 19.06.2025 | 12,55 | 12,60 | 12,45 | 12,45 | -1,19% | - |
| 18.06.2025 | 12,45 | 12,65 | 12,45 | 12,60 | 0,80% | - |
| 17.06.2025 | 12,35 | 12,65 | 12,30 | 12,50 | 0,81% | - |
| 16.06.2025 | 12,85 | 12,85 | 12,25 | 12,40 | -3,13% | - |
| 13.06.2025 | 12,55 | 12,95 | 12,55 | 12,80 | 1,19% | - |
| 12.06.2025 | 12,60 | 12,90 | 12,40 | 12,65 | -0,39% | - |
| 11.06.2025 | 13,05 | 13,15 | 12,60 | 12,70 | -2,68% | - |
| 10.06.2025 | 13,10 | 13,30 | 12,90 | 13,05 | -0,76% | - |
| 09.06.2025 | 13,15 | 13,45 | 13,15 | 13,15 | 0,00% | - |
| 06.06.2025 | 12,90 | 13,15 | 12,90 | 13,15 | 2,33% | - |
| 05.06.2025 | 13,00 | 13,05 | 12,70 | 12,85 | -0,77% | - |
| 04.06.2025 | 13,15 | 13,20 | 12,85 | 12,95 | -1,15% | - |
| 03.06.2025 | 13,15 | 13,80 | 13,00 | 13,10 | -0,38% | - |
| 02.06.2025 | 13,50 | 13,60 | 13,10 | 13,15 | -3,66% | - |
| 30.05.2025 | 13,50 | 13,75 | 13,50 | 13,65 | 1,87% | - |
| 29.05.2025 | 14,00 | 14,00 | 13,35 | 13,40 | -2,55% | 2.800,00 |
| 28.05.2025 | 13,70 | 13,85 | 13,65 | 13,75 | 0,00% | - |
| 27.05.2025 | 13,60 | 13,75 | 13,50 | 13,75 | 0,36% | - |
| 26.05.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 1,11% | - |
| 23.05.2025 | 13,50 | 13,65 | 13,30 | 13,55 | -0,37% | - |
| 22.05.2025 | 13,60 | 13,75 | 13,55 | 13,60 | -0,37% | - |
| 21.05.2025 | 13,90 | 14,05 | 13,55 | 13,65 | -2,50% | - |
| 20.05.2025 | 13,85 | 14,05 | 13,80 | 14,00 | 0,72% | - |
| 19.05.2025 | 13,70 | 13,90 | 13,45 | 13,90 | 0,72% | - |
| 16.05.2025 | 14,10 | 14,40 | 13,65 | 13,80 | -3,16% | - |
| 15.05.2025 | 14,30 | 15,40 | 13,85 | 14,25 | -5,00% | 200,00 |
| 14.05.2025 | 14,90 | 15,05 | 14,70 | 15,00 | 0,00% | - |
| 13.05.2025 | 14,70 | 15,15 | 14,70 | 15,00 | 1,01% | - |
| 12.05.2025 | 14,45 | 15,05 | 14,40 | 14,85 | 3,85% | - |
| 09.05.2025 | 14,30 | 14,40 | 14,20 | 14,30 | 0,35% | - |
| 08.05.2025 | 14,10 | 14,30 | 14,00 | 14,25 | 1,42% | 200,00 |
| 07.05.2025 | 14,00 | 14,20 | 13,90 | 14,05 | 1,08% | - |
| 06.05.2025 | 13,80 | 14,05 | 13,70 | 13,90 | 0,00% | - |
| 05.05.2025 | 14,05 | 14,10 | 13,90 | 13,90 | -1,42% | - |
| 02.05.2025 | 13,85 | 14,15 | 13,80 | 14,10 | 0,36% | - |
| 30.04.2025 | 14,25 | 14,30 | 13,75 | 14,05 | -1,06% | - |
| 29.04.2025 | 14,30 | 14,30 | 14,00 | 14,20 | 0,00% | - |
| 28.04.2025 | 14,05 | 14,45 | 13,95 | 14,20 | 0,35% | - |
| 25.04.2025 | 14,10 | 14,25 | 14,00 | 14,15 | 0,71% | - |
| 24.04.2025 | 13,70 | 14,20 | 13,60 | 14,05 | 2,18% | - |
| 23.04.2025 | 13,70 | 14,05 | 13,55 | 13,75 | 1,85% | - |
| 22.04.2025 | 13,20 | 13,90 | 13,20 | 13,50 | -0,74% | - |
| 17.04.2025 | 13,45 | 13,65 | 13,15 | 13,60 | 1,87% | - |
| 16.04.2025 | 13,25 | 13,90 | 13,20 | 13,35 | -0,74% | - |
| 15.04.2025 | 12,90 | 13,80 | 12,90 | 13,45 | 3,07% | - |
| 14.04.2025 | 12,80 | 13,30 | 12,75 | 13,05 | 1,95% | 570,00 |
| 11.04.2025 | 13,10 | 13,15 | 12,40 | 12,80 | -1,92% | - |
| 10.04.2025 | 14,00 | 14,20 | 12,70 | 13,05 | -6,79% | - |
| 09.04.2025 | 12,65 | 14,00 | 12,35 | 14,00 | 7,69% | - |
| 08.04.2025 | 13,55 | 14,10 | 12,85 | 13,00 | -3,35% | - |
| 07.04.2025 | 13,90 | 14,60 | 13,15 | 13,45 | -6,27% | - |
| 04.04.2025 | 15,20 | 15,30 | 14,15 | 14,35 | -6,21% | - |
| 03.04.2025 | 15,20 | 15,45 | 14,90 | 15,30 | -2,55% | 420,00 |
| 02.04.2025 | 15,85 | 15,90 | 15,65 | 15,70 | -0,95% | - |
| 01.04.2025 | 15,70 | 16,00 | 15,70 | 15,85 | 0,32% | - |
| 31.03.2025 | 15,60 | 16,30 | 15,40 | 15,80 | -3,66% | - |
| 28.03.2025 | 16,45 | 16,55 | 16,10 | 16,40 | -0,61% | - |
| 27.03.2025 | 16,65 | 16,65 | 16,05 | 16,50 | -0,30% | - |
| 26.03.2025 | 16,45 | 16,65 | 16,40 | 16,55 | -0,30% | - |
| 25.03.2025 | 16,50 | 16,90 | 16,35 | 16,60 | 0,91% | - |
| 24.03.2025 | 16,30 | 16,55 | 16,25 | 16,45 | -0,30% | - |
| 21.03.2025 | 16,40 | 16,50 | 16,20 | 16,50 | 1,54% | - |
| 20.03.2025 | 16,25 | 16,45 | 16,15 | 16,25 | 0,31% | - |
| 19.03.2025 | 16,05 | 16,35 | 16,05 | 16,20 | 1,57% | - |
| 18.03.2025 | 15,95 | 16,05 | 15,80 | 15,95 | 1,27% | - |
| 17.03.2025 | 15,80 | 16,00 | 15,70 | 15,75 | 0,00% | - |
| 14.03.2025 | 15,60 | 15,80 | 15,40 | 15,75 | -1,25% | - |
| 13.03.2025 | 15,60 | 16,00 | 15,50 | 15,95 | 1,92% | - |
| 12.03.2025 | 15,65 | 15,90 | 15,40 | 15,65 | -1,26% | - |
| 11.03.2025 | 15,70 | 16,00 | 15,40 | 15,85 | -0,94% | - |
| 10.03.2025 | 15,90 | 16,05 | 15,70 | 16,00 | 0,00% | - |
| 07.03.2025 | 15,80 | 16,15 | 15,75 | 16,00 | 0,31% | - |
| 06.03.2025 | 16,10 | 16,20 | 15,85 | 15,95 | -1,54% | - |
| 05.03.2025 | 16,75 | 16,90 | 16,00 | 16,20 | -2,70% | - |
| 04.03.2025 | 17,35 | 17,35 | 16,65 | 16,65 | -3,76% | - |
| 03.03.2025 | 17,70 | 17,85 | 17,25 | 17,30 | -2,81% | - |
| 28.02.2025 | 17,30 | 17,80 | 17,20 | 17,80 | 3,49% | - |
| 27.02.2025 | 17,35 | 17,50 | 17,20 | 17,20 | 0,00% | - |
| 26.02.2025 | 17,45 | 17,50 | 17,20 | 17,20 | -1,15% | - |
| 25.02.2025 | 17,45 | 17,50 | 17,20 | 17,40 | 0,00% | 1.200,00 |
| 24.02.2025 | 17,60 | 17,85 | 17,30 | 17,40 | -0,57% | - |
| 21.02.2025 | 18,15 | 18,75 | 17,50 | 17,50 | -3,85% | - |
| 20.02.2025 | 19,00 | 19,15 | 18,05 | 18,20 | -5,21% | 500,00 |
| 19.02.2025 | 19,15 | 19,25 | 19,05 | 19,20 | 0,52% | - |
| 18.02.2025 | 19,40 | 19,40 | 19,05 | 19,10 | -1,29% | - |
| 17.02.2025 | 19,05 | 19,35 | 19,05 | 19,35 | 1,84% | - |
| 14.02.2025 | 19,10 | 19,20 | 18,90 | 19,00 | -0,52% | - |
| 13.02.2025 | 18,90 | 24,25 | 18,90 | 19,10 | 0,00% | - |
| 12.02.2025 | 18,80 | 24,05 | 18,80 | 19,10 | 0,79% | - |