11,000€
-0,90%
Echtzeit-Aktienkurs Crescent Capital BDC
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,05 | 11,45 | 10,75 | 11,10 | -0,45% | - |
| 06.03.2026 | 11,50 | 11,55 | 11,10 | 11,15 | -3,46% | - |
| 05.03.2026 | 11,55 | 11,70 | 11,45 | 11,55 | 0,00% | - |
| 04.03.2026 | 11,50 | 11,65 | 11,45 | 11,55 | 0,43% | 6.000,00 |
| 03.03.2026 | 11,25 | 11,65 | 11,20 | 11,50 | 1,32% | - |
| 02.03.2026 | 10,65 | 11,35 | 10,65 | 11,35 | 5,58% | 43.420,00 |
| 27.02.2026 | 11,15 | 11,25 | 10,65 | 10,75 | -4,02% | - |
| 26.02.2026 | 11,20 | 11,45 | 10,95 | 11,20 | -0,44% | - |
| 25.02.2026 | 10,95 | 11,35 | 10,75 | 11,25 | 2,74% | 65.600,00 |
| 24.02.2026 | 11,05 | 11,15 | 10,85 | 10,95 | -0,90% | - |
| 23.02.2026 | 11,20 | 11,35 | 10,95 | 11,05 | -2,64% | - |
| 20.02.2026 | 11,55 | 11,55 | 11,25 | 11,35 | -1,73% | - |
| 19.02.2026 | 11,65 | 11,80 | 11,35 | 11,55 | -0,86% | 6.250,00 |
| 18.02.2026 | 11,65 | 11,80 | 11,60 | 11,65 | 0,00% | - |
| 17.02.2026 | 11,75 | 11,95 | 11,55 | 11,65 | -1,27% | - |
| 16.02.2026 | 11,80 | 11,85 | 11,75 | 11,80 | 0,43% | - |
| 13.02.2026 | 11,90 | 11,95 | 11,75 | 11,75 | -0,42% | - |
| 12.02.2026 | 12,15 | 12,25 | 11,80 | 11,80 | -1,26% | - |
| 11.02.2026 | 11,95 | 12,10 | 11,85 | 11,95 | 0,00% | - |
| 10.02.2026 | 12,05 | 12,05 | 11,90 | 11,95 | -0,83% | - |
| 09.02.2026 | 12,15 | 12,15 | 11,90 | 12,05 | -0,41% | - |
| 06.02.2026 | 12,05 | 12,35 | 12,05 | 12,10 | 0,00% | - |
| 05.02.2026 | 12,20 | 12,25 | 11,95 | 12,10 | -0,41% | - |
| 04.02.2026 | 11,95 | 12,25 | 11,90 | 12,15 | 2,10% | - |
| 03.02.2026 | 12,10 | 12,20 | 11,75 | 11,90 | -1,65% | - |
| 02.02.2026 | 12,05 | 12,25 | 11,95 | 12,10 | -0,41% | - |
| 30.01.2026 | 11,95 | 12,15 | 11,95 | 12,15 | 2,10% | - |
| 29.01.2026 | 11,85 | 12,05 | 11,85 | 11,90 | -1,65% | - |
| 28.01.2026 | 12,15 | 12,25 | 12,05 | 12,10 | -0,41% | - |
| 27.01.2026 | 12,15 | 12,25 | 12,05 | 12,15 | 0,00% | - |
| 26.01.2026 | 12,25 | 12,30 | 12,00 | 12,15 | -1,62% | - |
| 23.01.2026 | 12,40 | 12,45 | 12,25 | 12,35 | -0,80% | 47.160,00 |
| 22.01.2026 | 12,55 | 12,60 | 12,35 | 12,45 | -0,80% | - |
| 21.01.2026 | 12,30 | 12,60 | 12,25 | 12,55 | 1,62% | - |
| 20.01.2026 | 12,35 | 12,45 | 12,15 | 12,35 | -0,80% | - |
| 19.01.2026 | 12,40 | 12,45 | 12,35 | 12,45 | -0,80% | - |
| 16.01.2026 | 12,80 | 12,85 | 12,55 | 12,55 | -1,57% | - |
| 15.01.2026 | 12,65 | 12,85 | 12,60 | 12,75 | 0,39% | 15.600,00 |
| 14.01.2026 | 12,35 | 12,75 | 12,30 | 12,70 | 2,01% | - |
| 13.01.2026 | 12,40 | 12,45 | 12,25 | 12,45 | 0,81% | - |
| 12.01.2026 | 12,35 | 12,45 | 12,25 | 12,35 | -0,80% | - |
| 09.01.2026 | 12,35 | 12,45 | 12,30 | 12,45 | 1,22% | - |
| 08.01.2026 | 11,95 | 12,35 | 11,95 | 12,30 | 3,36% | - |
| 07.01.2026 | 12,25 | 12,30 | 11,90 | 11,90 | -1,24% | - |
| 06.01.2026 | 12,35 | 12,50 | 11,95 | 12,05 | -3,21% | - |
| 05.01.2026 | 12,25 | 12,55 | 12,15 | 12,45 | 2,47% | - |
| 02.01.2026 | 11,60 | 12,25 | 11,60 | 12,15 | -1,22% | - |
| 30.12.2025 | 12,35 | 12,40 | 12,30 | 12,30 | -0,40% | - |
| 29.12.2025 | 12,45 | 12,55 | 12,35 | 12,35 | 0,41% | - |
| 23.12.2025 | 12,40 | 12,45 | 12,25 | 12,30 | -3,15% | - |
| 22.12.2025 | 12,65 | 12,70 | 12,25 | 12,70 | 0,00% | 200,00 |
| 19.12.2025 | 12,75 | 12,80 | 12,65 | 12,70 | 0,40% | - |
| 18.12.2025 | 12,70 | 12,75 | 12,65 | 12,65 | -0,39% | - |
| 17.12.2025 | 12,70 | 12,70 | 12,65 | 12,70 | 0,00% | - |
| 15.12.2025 | 12,80 | 12,85 | 12,60 | 12,70 | -0,78% | - |
| 12.12.2025 | 12,75 | 12,90 | 12,70 | 12,80 | 0,79% | - |
| 11.12.2025 | 12,85 | 12,90 | 12,65 | 12,70 | -1,17% | - |
| 10.12.2025 | 12,80 | 12,95 | 12,75 | 12,85 | 0,39% | - |
| 09.12.2025 | 12,65 | 12,80 | 12,60 | 12,80 | 1,59% | - |
| 08.12.2025 | 12,80 | 12,85 | 12,55 | 12,60 | 0,00% | - |
| 05.12.2025 | 12,55 | 12,80 | 12,50 | 12,60 | 0,40% | - |
| 04.12.2025 | 12,45 | 12,60 | 12,40 | 12,55 | 1,21% | - |
| 03.12.2025 | 12,25 | 12,40 | 12,15 | 12,40 | 1,64% | - |
| 02.12.2025 | 12,30 | 12,45 | 12,15 | 12,20 | -0,81% | - |
| 01.12.2025 | 12,25 | 12,40 | 12,20 | 12,30 | -0,40% | - |
| 28.11.2025 | 12,35 | 12,45 | 12,35 | 12,35 | 1,23% | - |
| 26.11.2025 | 12,30 | 12,40 | 12,20 | 12,20 | 1,24% | - |
| 25.11.2025 | 12,05 | 12,15 | 11,65 | 12,05 | -0,41% | - |
| 24.11.2025 | 12,00 | 12,15 | 11,75 | 12,10 | 1,26% | - |
| 21.11.2025 | 11,60 | 11,95 | 11,60 | 11,95 | -0,42% | - |
| 20.11.2025 | 11,95 | 12,00 | 11,65 | 12,00 | 2,56% | 1.100,00 |
| 19.11.2025 | 11,55 | 11,80 | 11,45 | 11,70 | 1,74% | - |
| 18.11.2025 | 11,25 | 11,50 | 11,25 | 11,50 | -1,71% | - |
| 14.11.2025 | 11,65 | 11,80 | 11,45 | 11,70 | 0,00% | - |
| 13.11.2025 | 12,25 | 12,25 | 11,55 | 11,70 | -4,49% | - |
| 12.11.2025 | 12,35 | 12,40 | 12,15 | 12,25 | 0,41% | - |
| 11.11.2025 | 12,00 | 12,30 | 11,95 | 12,20 | 2,52% | - |
| 10.11.2025 | 12,10 | 12,40 | 11,90 | 11,90 | -1,24% | - |
| 07.11.2025 | 12,15 | 12,15 | 12,00 | 12,05 | -1,63% | - |
| 06.11.2025 | 12,25 | 12,35 | 12,20 | 12,25 | -0,41% | 800,00 |
| 05.11.2025 | 12,35 | 12,40 | 12,25 | 12,30 | 0,00% | - |
| 04.11.2025 | 12,35 | 12,55 | 12,25 | 12,30 | 0,00% | - |
| 03.11.2025 | 12,25 | 12,50 | 12,15 | 12,30 | 0,82% | - |
| 31.10.2025 | 12,30 | 12,45 | 12,10 | 12,20 | 0,00% | - |
| 30.10.2025 | 12,35 | 12,50 | 12,20 | 12,20 | -2,79% | - |
| 29.10.2025 | 12,75 | 12,80 | 12,45 | 12,55 | -0,40% | - |
| 28.10.2025 | 12,45 | 12,75 | 12,45 | 12,60 | 1,61% | 400,00 |
| 27.10.2025 | 12,35 | 12,55 | 12,25 | 12,40 | 1,22% | - |
| 24.10.2025 | 12,35 | 12,40 | 12,20 | 12,25 | 0,41% | - |
| 23.10.2025 | 12,05 | 12,45 | 12,05 | 12,20 | 0,41% | - |
| 22.10.2025 | 12,10 | 12,20 | 11,95 | 12,15 | -1,22% | - |
| 21.10.2025 | 11,95 | 12,30 | 11,85 | 12,30 | 3,36% | - |
| 20.10.2025 | 11,90 | 11,95 | 11,75 | 11,90 | 0,85% | - |
| 17.10.2025 | 11,35 | 11,95 | 11,35 | 11,80 | 0,85% | - |
| 15.10.2025 | 12,05 | 12,20 | 11,70 | 11,70 | -1,68% | - |
| 14.10.2025 | 11,80 | 12,15 | 11,80 | 11,90 | 0,00% | - |
| 13.10.2025 | 11,55 | 11,95 | 11,45 | 11,90 | 3,48% | - |
| 10.10.2025 | 11,70 | 11,85 | 11,45 | 11,50 | -1,29% | - |
| 09.10.2025 | 11,70 | 11,85 | 11,55 | 11,65 | 0,43% | - |
| 08.10.2025 | 12,00 | 12,00 | 11,60 | 11,60 | -1,69% | - |