10,265€
0,93%
Echtzeit-Aktienkurs Crescent Capital BDC Inc.
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | 0,40% | - |
| 16.12.2025 | 12,70 | 12,70 | 12,55 | 12,65 | -0,39% | - |