9,695€
-0,67%
Echtzeit-Aktienkurs Crescent Capital BDC
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 9,84 | 9,90 | 9,67 | 9,74 | -0,87% | - |
| 17.06.2026 | 9,79 | 9,85 | 9,70 | 9,83 | 0,51% | - |
| 16.06.2026 | 9,60 | 9,89 | 9,58 | 9,78 | 1,58% | - |
| 15.06.2026 | 9,79 | 9,85 | 9,62 | 9,62 | -1,05% | - |
| 12.06.2026 | 9,69 | 9,80 | 9,66 | 9,73 | 0,21% | - |
| 11.06.2026 | 9,83 | 9,88 | 9,67 | 9,71 | -1,42% | - |
| 10.06.2026 | 9,65 | 9,91 | 9,56 | 9,85 | 1,81% | - |
| 09.06.2026 | 9,60 | 9,77 | 9,58 | 9,67 | 0,78% | - |
| 08.06.2026 | 9,60 | 9,77 | 9,56 | 9,60 | 0,21% | - |
| 05.06.2026 | 9,91 | 9,95 | 9,58 | 9,58 | -3,04% | - |
| 04.06.2026 | 9,67 | 9,90 | 9,64 | 9,88 | 2,33% | - |
| 03.06.2026 | 10,00 | 10,04 | 9,64 | 9,65 | -4,12% | 2.790,00 |
| 02.06.2026 | 10,01 | 10,08 | 9,95 | 10,07 | 0,00% | - |
| 01.06.2026 | 9,83 | 10,09 | 9,76 | 10,07 | 2,76% | - |
| 29.05.2026 | 9,82 | 9,92 | 9,79 | 9,80 | -0,03% | - |
| 28.05.2026 | 9,81 | 9,91 | 9,67 | 9,80 | -0,07% | 6.480,00 |
| 27.05.2026 | 9,84 | 9,93 | 9,78 | 9,81 | -0,41% | - |
| 26.05.2026 | 9,79 | 10,04 | 9,78 | 9,85 | 0,41% | - |
| 25.05.2026 | 9,79 | 9,81 | 9,79 | 9,81 | 0,00% | - |
| 22.05.2026 | 9,87 | 9,99 | 9,74 | 9,81 | -0,51% | - |
| 21.05.2026 | 9,71 | 9,90 | 9,70 | 9,86 | 1,36% | - |
| 20.05.2026 | 9,66 | 9,84 | 9,53 | 9,72 | 0,83% | - |
| 19.05.2026 | 9,50 | 9,83 | 9,50 | 9,64 | 1,54% | - |
| 18.05.2026 | 9,50 | 9,82 | 9,43 | 9,50 | -0,74% | - |
| 15.05.2026 | 10,27 | 10,47 | 9,49 | 9,57 | -5,92% | 12.800,00 |
| 14.05.2026 | 11,19 | 11,20 | 10,17 | 10,17 | -8,91% | - |
| 13.05.2026 | 11,27 | 11,32 | 11,09 | 11,17 | -0,80% | - |
| 12.05.2026 | 11,15 | 11,34 | 11,13 | 11,26 | 0,99% | - |
| 11.05.2026 | 11,50 | 11,55 | 11,14 | 11,15 | -3,09% | - |
| 08.05.2026 | 11,60 | 11,62 | 11,41 | 11,50 | -0,69% | - |
| 07.05.2026 | 11,72 | 11,81 | 11,50 | 11,58 | -1,07% | - |
| 06.05.2026 | 11,89 | 11,95 | 11,63 | 11,71 | -1,68% | - |
| 05.05.2026 | 11,93 | 11,94 | 11,59 | 11,91 | -0,13% | - |
| 04.05.2026 | 11,89 | 12,03 | 11,81 | 11,92 | 2,67% | - |
| 30.04.2026 | 11,37 | 11,65 | 11,35 | 11,61 | 1,62% | - |
| 29.04.2026 | 11,50 | 11,53 | 11,30 | 11,43 | -0,44% | - |
| 28.04.2026 | 11,31 | 11,48 | 11,29 | 11,48 | 1,82% | - |
| 27.04.2026 | 11,25 | 11,36 | 11,13 | 11,27 | -0,13% | - |
| 24.04.2026 | 11,30 | 11,46 | 11,22 | 11,29 | 0,09% | - |
| 23.04.2026 | 11,45 | 11,59 | 11,18 | 11,28 | -2,34% | - |
| 22.04.2026 | 11,54 | 11,70 | 11,49 | 11,55 | -0,30% | - |
| 21.04.2026 | 11,59 | 11,70 | 11,44 | 11,58 | 0,22% | 5.460,00 |
| 20.04.2026 | 11,48 | 11,65 | 11,46 | 11,56 | 0,48% | - |
| 17.04.2026 | 11,37 | 11,67 | 11,32 | 11,50 | 1,23% | - |
| 16.04.2026 | 11,37 | 11,47 | 11,17 | 11,36 | 0,04% | - |
| 15.04.2026 | 11,06 | 11,36 | 11,06 | 11,36 | 3,23% | - |
| 14.04.2026 | 10,76 | 11,16 | 10,71 | 11,00 | 2,42% | - |
| 13.04.2026 | 10,59 | 10,75 | 10,50 | 10,74 | 1,32% | - |
| 10.04.2026 | 10,54 | 10,66 | 10,45 | 10,60 | 0,95% | - |
| 09.04.2026 | 10,74 | 10,76 | 10,50 | 10,50 | -2,23% | - |
| 08.04.2026 | 10,88 | 10,96 | 10,74 | 10,74 | -0,09% | - |
| 07.04.2026 | 10,80 | 10,88 | 10,65 | 10,75 | 0,00% | - |
| 02.04.2026 | 10,55 | 10,75 | 10,40 | 10,75 | 1,90% | - |
| 01.04.2026 | 10,55 | 10,65 | 10,15 | 10,55 | 0,00% | - |
| 31.03.2026 | 10,55 | 10,70 | 10,35 | 10,55 | -2,76% | - |
| 30.03.2026 | 10,75 | 10,95 | 10,75 | 10,85 | 1,40% | - |
| 27.03.2026 | 10,95 | 11,05 | 10,65 | 10,70 | -4,04% | - |
| 26.03.2026 | 11,05 | 11,25 | 11,05 | 11,15 | 0,45% | 4.394,00 |
| 25.03.2026 | 11,05 | 11,20 | 10,95 | 11,10 | 0,91% | - |
| 24.03.2026 | 11,25 | 11,25 | 10,95 | 11,00 | -2,22% | - |
| 23.03.2026 | 10,95 | 11,35 | 10,95 | 11,25 | 1,35% | - |
| 20.03.2026 | 11,25 | 11,35 | 11,05 | 11,10 | -1,77% | - |
| 19.03.2026 | 11,45 | 11,55 | 11,25 | 11,30 | -1,31% | - |
| 18.03.2026 | 11,70 | 11,75 | 11,35 | 11,45 | 0,44% | - |
| 17.03.2026 | 11,05 | 11,55 | 11,05 | 11,40 | 2,70% | - |
| 16.03.2026 | 11,35 | 11,35 | 11,05 | 11,10 | -1,33% | - |
| 13.03.2026 | 11,05 | 11,30 | 11,05 | 11,25 | 1,81% | 12.656,00 |
| 12.03.2026 | 10,95 | 11,25 | 10,95 | 11,05 | 0,00% | - |
| 11.03.2026 | 11,15 | 11,30 | 10,95 | 11,05 | -0,90% | - |
| 10.03.2026 | 11,10 | 11,25 | 10,95 | 11,15 | 1,36% | - |
| 09.03.2026 | 11,05 | 11,45 | 10,75 | 11,00 | -1,35% | - |
| 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% | - |