11,050€
-0,45%
Echtzeit-Aktienkurs Crescent Capital BDC
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,00 | 11,10 | 10,80 | 11,00 | -0,90% | - |
| 06.03.2026 | 11,40 | 11,50 | 11,00 | 11,10 | -3,48% | - |
| 05.03.2026 | 11,40 | 11,60 | 11,30 | 11,50 | 0,00% | - |
| 04.03.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,00% | 400,00 |
| 03.03.2026 | 11,20 | 11,60 | 11,20 | 11,50 | 1,77% | - |
| 02.03.2026 | 10,60 | 11,30 | 10,60 | 11,30 | 5,61% | 1.670,00 |
| 27.02.2026 | 11,10 | 11,20 | 10,60 | 10,70 | -3,60% | - |
| 26.02.2026 | 11,10 | 11,40 | 10,80 | 11,10 | -0,89% | - |
| 25.02.2026 | 10,90 | 11,20 | 10,80 | 11,20 | 2,75% | 2.800,00 |
| 24.02.2026 | 11,00 | 11,00 | 10,80 | 10,90 | -0,91% | - |
| 23.02.2026 | 11,10 | 11,30 | 11,00 | 11,00 | -1,79% | 888,00 |
| 20.02.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -2,61% | - |
| 19.02.2026 | 11,60 | 11,70 | 11,40 | 11,50 | -1,71% | 500,00 |
| 18.02.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 17.02.2026 | 11,70 | 11,80 | 11,50 | 11,60 | -0,85% | - |
| 16.02.2026 | 11,70 | 11,80 | 11,70 | 11,70 | 0,00% | - |
| 13.02.2026 | 11,80 | 11,90 | 11,70 | 11,70 | -0,85% | - |
| 12.02.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -1,67% | - |
| 11.02.2026 | 11,90 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 10.02.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 09.02.2026 | 12,10 | 12,10 | 11,90 | 12,00 | -0,83% | - |
| 06.02.2026 | 12,00 | 12,20 | 12,00 | 12,10 | 0,00% | - |
| 05.02.2026 | 12,10 | 12,20 | 11,90 | 12,10 | 0,00% | - |
| 04.02.2026 | 11,80 | 12,10 | 11,80 | 12,10 | 1,68% | - |
| 03.02.2026 | 12,00 | 12,10 | 11,70 | 11,90 | -1,65% | - |
| 02.02.2026 | 12,00 | 12,20 | 11,90 | 12,10 | 0,00% | - |
| 30.01.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | - |
| 29.01.2026 | 11,80 | 12,00 | 11,80 | 11,90 | 0,85% | - |
| 28.01.2026 | 12,10 | 12,20 | 11,80 | 11,80 | -1,67% | - |
| 27.01.2026 | 12,10 | 12,20 | 12,00 | 12,00 | -0,83% | - |
| 26.01.2026 | 12,20 | 12,20 | 12,00 | 12,10 | -0,82% | - |
| 23.01.2026 | 12,30 | 12,40 | 12,20 | 12,20 | -0,81% | 4.610,00 |
| 22.01.2026 | 12,40 | 12,50 | 12,30 | 12,30 | -1,60% | - |
| 21.01.2026 | 12,30 | 12,50 | 12,20 | 12,50 | 1,63% | - |
| 20.01.2026 | 12,30 | 12,30 | 12,10 | 12,30 | -0,81% | - |
| 19.01.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | - |
| 16.01.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -2,34% | - |
| 15.01.2026 | 12,60 | 12,80 | 12,50 | 12,80 | 1,59% | 1.200,00 |
| 14.01.2026 | 12,30 | 12,70 | 12,20 | 12,60 | 2,44% | - |
| 13.01.2026 | 12,30 | 12,40 | 12,20 | 12,30 | 0,00% | - |
| 12.01.2026 | 12,20 | 12,40 | 12,20 | 12,30 | -0,81% | - |
| 09.01.2026 | 12,30 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 08.01.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 3,36% | - |
| 07.01.2026 | 12,20 | 12,20 | 11,90 | 11,90 | -2,46% | - |
| 06.01.2026 | 12,30 | 12,40 | 11,90 | 12,20 | -0,81% | - |
| 05.01.2026 | 12,20 | 12,40 | 12,10 | 12,30 | 1,65% | - |
| 02.01.2026 | 11,90 | 12,20 | 11,60 | 12,10 | -1,63% | - |
| 30.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 29.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 23.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 22.12.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 0,79% | 200,00 |
| 19.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 18.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 17.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 16.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 15.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 12.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 11.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 10.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 09.12.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 0,79% | - |
| 08.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 05.12.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | - |
| 04.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 03.12.2025 | 12,10 | 12,40 | 12,10 | 12,40 | 1,64% | - |
| 02.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 01.12.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 28.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 27.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 26.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 25.11.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 24.11.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 4,31% | - |
| 21.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 20.11.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 5,26% | 1.100,00 |
| 19.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 18.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 17.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 14.11.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -4,10% | - |
| 13.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 12.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 11.11.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 2,52% | - |
| 10.11.2025 | 12,20 | 12,20 | 11,90 | 11,90 | -1,65% | - |
| 07.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 06.11.2025 | 12,20 | 12,30 | 12,10 | 12,10 | -1,63% | 800,00 |
| 05.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 04.11.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 03.11.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 31.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 30.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 29.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 28.10.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | 200,00 |
| 27.10.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | - |
| 24.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 23.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 22.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | 1.000,00 |
| 21.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 20.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 17.10.2025 | 11,30 | 11,80 | 11,30 | 11,80 | 0,85% | - |
| 16.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 15.10.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -1,68% | - |
| 14.10.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | - |